Skip to main content
logo
Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
17.59
-0.93 (-5.00%)
At close: Aug 29, 2025, 4:00 PM
17.45
-0.14 (-0.77%)
After-hours: Aug 29, 2025, 7:34 PM EDT

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202518.5118.6517.4717.5917.59-5.00%138,977
Aug 28, 202518.1918.6018.0318.5118.512.38%1,361,982
Aug 27, 202518.7018.7017.7518.0818.08-2.48%141,379
Aug 26, 202518.2318.8418.2318.5418.541.42%107,820
Aug 25, 202517.8118.6617.7218.2818.282.75%145,551
Aug 22, 202517.3818.0017.3817.7917.792.95%118,334
Aug 21, 202517.5817.7417.2117.2817.28-1.65%77,781
Aug 20, 202517.0617.7717.0617.5717.573.47%133,082
Aug 19, 202517.2017.8416.9016.9816.980.06%147,625
Aug 18, 202517.5218.0016.9316.9716.97-2.75%108,531
Aug 15, 202516.9818.1916.9417.4517.452.17%158,709
Aug 14, 202517.9118.2316.8617.0817.08-5.64%215,056
Aug 13, 202516.6218.1216.3418.1018.108.77%137,779
Aug 12, 202516.2616.7516.2116.6416.641.22%107,233
Aug 11, 202516.3216.6616.2116.4416.44-0.42%91,697
Aug 8, 202516.4016.8316.3016.5116.510.30%90,112
Aug 7, 202517.5717.5916.4016.4616.46-6.32%151,128
Aug 6, 202516.6917.8816.6917.5717.575.65%234,810
Aug 5, 202516.6517.1016.3016.6316.630.57%151,678
Aug 4, 202515.1216.6515.1216.5416.549.72%221,637
Aug 1, 202515.1015.4414.7515.0715.07-0.99%111,047
Jul 31, 202514.6015.5014.5015.2215.223.43%233,019
Jul 30, 202514.5814.8214.3514.7214.721.34%112,847
Jul 29, 202514.9414.9414.3014.5214.52-2.16%136,894
Jul 28, 202515.1615.2714.6914.8414.84-1.85%150,100
Jul 25, 202515.0015.3914.9015.1215.120.33%197,089
Jul 24, 202514.8115.5014.7815.0715.07-1.89%235,214
Jul 23, 202514.3815.5313.9715.3615.360.85%437,060
Jul 22, 202515.0215.2514.3015.2315.231.06%282,794
Jul 21, 202514.9715.2514.7815.0715.070.67%116,549
Jul 18, 202514.6515.3114.6514.9714.972.25%129,786
Jul 17, 202513.9214.9613.9214.6414.646.47%199,085
Jul 16, 202513.1513.7912.9413.7513.755.20%164,961
Jul 15, 202513.0013.5112.8013.0713.070.31%171,468
Jul 14, 202513.1213.1912.5113.0313.03-0.46%98,644
Jul 11, 202513.2713.4312.8613.0913.09-1.36%107,694
Jul 10, 202512.4213.5012.2713.2713.275.65%155,128
Jul 9, 202512.6712.8112.4212.5612.56-0.87%42,076
Jul 8, 202512.4912.8312.2012.6712.671.69%38,585
Jul 7, 202512.5212.7412.1512.4612.46-1.50%70,769
Jul 3, 202512.3112.9512.3112.6512.653.52%100,716
Jul 2, 202512.0612.4811.9912.2212.221.16%49,485
Jul 1, 202511.7712.5911.6212.0812.081.77%75,196
Jun 30, 202511.7312.0611.6511.8711.871.98%55,403
Jun 27, 202512.1712.2611.5511.6411.64-4.51%87,664
Jun 26, 202511.9912.3411.9112.1912.191.84%73,288
Jun 25, 202512.6712.6811.8411.9711.97-6.34%104,414
Jun 24, 202512.7512.9512.6212.7812.780.24%69,579
Jun 23, 202512.9113.1012.2512.7512.75-1.85%124,062
Jun 20, 202512.7813.1812.7812.9912.992.85%104,137