Skip to main content
Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
0.806
+0.006 (0.74%)
At close: Nov 4, 2024, 4:00 PM
0.805
-0.001 (-0.07%)
After-hours: Nov 4, 2024, 5:59 PM EST

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.810.820.790.810.810.74%1,773,354
Nov 1, 20240.810.830.800.800.80-2.10%2,810,682
Oct 31, 20240.800.840.780.820.822.27%2,717,016
Oct 30, 20240.810.840.800.800.80-2.13%1,965,864
Oct 29, 20240.810.840.810.820.820.25%1,141,838
Oct 28, 20240.820.830.800.810.812.79%1,504,133
Oct 25, 20240.790.840.790.790.79-0.29%1,722,420
Oct 24, 20240.810.820.790.790.790.52%5,724,635
Oct 23, 20240.820.830.780.790.79-4.30%2,649,340
Oct 22, 20240.820.830.810.830.83-0.95%1,127,512
Oct 21, 20240.830.840.810.830.831.15%1,449,699
Oct 18, 20240.800.860.800.820.821.80%2,957,124
Oct 17, 20240.840.850.800.810.81-2.54%1,545,389
Oct 16, 20240.830.860.820.830.831.38%2,492,082
Oct 15, 20240.820.850.810.820.82-1.43%6,459,548
Oct 14, 20240.800.840.790.830.833.89%1,778,091
Oct 11, 20240.790.820.770.800.803.83%2,527,496
Oct 10, 20240.810.830.760.770.77-5.12%2,003,084
Oct 9, 20240.800.820.800.810.812.12%2,098,372
Oct 8, 20240.810.820.800.800.80-2.30%1,264,292
Oct 7, 20240.830.840.790.810.81-2.02%2,454,634
Oct 4, 20240.840.850.810.830.83-0.26%1,104,005
Oct 3, 20240.860.870.830.830.83-2.75%675,500
Oct 2, 20240.830.860.760.860.863.24%7,475,254
Oct 1, 20240.870.890.820.830.83-2.84%7,305,458
Sep 30, 20240.991.000.850.850.85-15.41%8,416,133
Sep 27, 20241.011.041.001.011.01-0.98%1,953,533
Sep 26, 20240.961.020.961.021.025.25%2,026,170
Sep 25, 20240.940.970.920.970.972.83%1,746,273
Sep 24, 20240.920.960.920.940.942.64%1,049,160
Sep 23, 20240.920.950.910.920.920.97%848,951
Sep 20, 20240.920.950.900.910.91-2.51%1,661,062
Sep 19, 20240.960.980.910.930.93-3.12%2,240,905
Sep 18, 20240.931.020.900.960.963.43%1,589,972
Sep 17, 20240.900.930.900.930.932.57%430,003
Sep 16, 20240.900.960.900.910.91-0.26%1,310,594
Sep 13, 20240.880.910.880.910.913.35%708,755
Sep 12, 20240.870.900.870.880.88-0.62%884,001
Sep 11, 20240.880.910.880.890.89-1.60%470,808
Sep 10, 20240.900.920.880.900.900.06%1,024,032
Sep 9, 20240.870.900.870.900.903.70%869,485
Sep 6, 20240.880.900.860.870.87-1.31%850,183
Sep 5, 20240.880.890.870.880.880.92%389,781
Sep 4, 20240.870.890.860.870.870.22%670,123
Sep 3, 20240.890.890.860.870.87-0.36%811,467
Aug 30, 20240.930.930.870.870.87-4.31%893,195
Aug 29, 20240.920.930.900.910.91-0.34%640,136
Aug 28, 20240.900.920.890.910.910.53%682,928
Aug 27, 20240.920.930.910.910.91-2.13%488,151
Aug 26, 20240.930.930.910.930.931.46%620,811
Aug 23, 20240.880.930.870.920.922.87%1,141,515
Aug 22, 20240.900.930.890.890.89-1.66%1,086,283
Aug 21, 20240.930.950.900.910.91-1.84%1,129,382
Aug 20, 20240.900.960.900.920.92-2.75%668,614
Aug 19, 20240.930.960.930.950.951.40%795,436
Aug 16, 20240.940.950.910.940.94-1.06%716,185
Aug 15, 20240.920.950.910.950.954.81%860,051
Aug 14, 20240.910.930.880.900.90-2.98%923,905
Aug 13, 20240.880.930.880.930.935.13%1,164,579
Aug 12, 20240.890.900.750.880.881.57%1,143,134
Aug 9, 20240.900.920.850.870.87-0.54%792,777
Aug 8, 20240.890.910.850.880.880.39%1,177,265
Aug 7, 20240.890.920.860.870.87-1.18%656,211
Aug 6, 20240.940.940.880.880.88-3.59%986,903
Aug 5, 20240.880.950.830.920.920.63%2,464,768
Aug 2, 20240.930.930.890.910.91-3.69%2,533,395
Aug 1, 20240.991.000.920.940.94-4.28%2,003,754
Jul 31, 20240.981.020.960.990.992.28%1,500,873
Jul 30, 20240.991.000.960.970.97-2.02%1,774,125
Jul 29, 20241.001.060.990.990.991.07%2,868,511
Jul 26, 20240.971.000.940.970.972.23%1,967,210
Jul 25, 20240.970.980.920.950.95-1.56%4,470,024
Jul 24, 20241.101.150.950.970.97-3.16%8,094,783
Jul 23, 20241.071.091.001.001.00-9.91%3,252,137
Jul 22, 20241.171.171.061.111.11-5.13%3,965,357
Jul 19, 20241.031.171.031.171.1712.50%3,012,605
Jul 18, 20241.051.091.021.041.04-2.80%1,492,538
Jul 17, 20241.021.091.001.071.073.88%2,403,529
Jul 16, 20241.001.041.001.031.031.98%1,040,969
Jul 15, 20241.011.020.991.011.01-799,940
Jul 12, 20240.961.040.961.011.015.76%1,533,075
Jul 11, 20240.920.960.920.960.964.02%1,182,772
Jul 10, 20240.960.980.900.920.92-3.49%2,038,899
Jul 9, 20240.970.980.930.950.95-3.10%693,499
Jul 8, 20240.961.000.960.980.982.61%1,268,174
Jul 5, 20240.920.970.920.960.963.99%1,535,446
Jul 3, 20240.900.920.890.920.921.70%631,284
Jul 2, 20240.920.930.890.900.90-1.87%930,408
Jul 1, 20240.940.970.910.920.92-1.94%1,050,273
Jun 28, 20240.950.980.920.940.94-2.77%2,125,326
Jun 27, 20240.940.990.940.970.973.18%1,716,207
Jun 26, 20240.940.950.930.940.94-1.38%562,078
Jun 25, 20240.960.970.940.950.95-0.25%861,674
Jun 24, 20240.960.980.950.950.951.11%709,564
Jun 21, 20240.940.960.920.940.94-0.24%1,171,773
Jun 20, 20241.001.000.940.940.94-5.11%1,941,589
Jun 18, 20240.991.010.981.001.00-0.49%1,574,774
Jun 17, 20240.961.010.961.001.002.67%1,661,774
Jun 14, 20240.960.990.950.970.972.24%1,761,311
Jun 13, 20241.001.000.940.950.95-3.85%1,861,209