Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.60	0.63	0.60	0.61	0.61	1.19%	2,005,654
Dec 19, 2024	0.63	0.64	0.60	0.60	0.60	-2.77%	3,036,814
Dec 18, 2024	0.66	0.68	0.62	0.62	0.62	-5.46%	3,333,925
Dec 17, 2024	0.66	0.67	0.63	0.66	0.66	-2.40%	3,646,100
Dec 16, 2024	0.69	0.70	0.67	0.67	0.67	-2.48%	1,907,600
Dec 13, 2024	0.69	0.70	0.68	0.69	0.69	-1.22%	1,308,732
Dec 12, 2024	0.70	0.72	0.68	0.70	0.70	-1.41%	1,441,209
Dec 11, 2024	0.72	0.75	0.70	0.71	0.71	-0.98%	2,298,127
Dec 10, 2024	0.74	0.74	0.69	0.71	0.71	0.42%	1,775,808
Dec 9, 2024	0.70	0.76	0.69	0.71	0.71	1.38%	3,634,117
Dec 6, 2024	0.64	0.72	0.64	0.70	0.70	9.60%	3,657,800
Dec 5, 2024	0.67	0.69	0.64	0.64	0.64	-5.42%	3,192,526
Dec 4, 2024	0.69	0.70	0.66	0.68	0.68	-3.29%	3,391,200
Dec 3, 2024	0.70	0.72	0.69	0.70	0.70	-2.23%	3,320,300
Dec 2, 2024	0.70	0.73	0.70	0.72	0.72	2.40%	1,760,500
Nov 29, 2024	0.71	0.72	0.69	0.70	0.70	-2.60%	1,335,919
Nov 27, 2024	0.71	0.72	0.70	0.72	0.72	-0.24%	1,237,846
Nov 26, 2024	0.74	0.74	0.69	0.72	0.72	-2.35%	2,814,900
Nov 25, 2024	0.73	0.75	0.70	0.74	0.74	1.19%	1,864,141
Nov 22, 2024	0.71	0.74	0.70	0.73	0.73	3.38%	5,229,742
Nov 21, 2024	0.65	0.71	0.64	0.70	0.70	5.91%	2,841,000
Nov 20, 2024	0.64	0.67	0.64	0.67	0.67	3.84%	3,213,117
Nov 19, 2024	0.64	0.67	0.62	0.64	0.64	-0.97%	3,064,700
Nov 18, 2024	0.61	0.66	0.60	0.65	0.65	6.52%	3,083,900
Nov 15, 2024	0.65	0.66	0.60	0.61	0.61	-5.45%	3,739,546
Nov 14, 2024	0.66	0.68	0.63	0.64	0.64	-0.46%	6,693,635
Nov 13, 2024	0.69	0.74	0.63	0.65	0.65	-6.56%	6,617,500
Nov 12, 2024	0.74	0.75	0.69	0.69	0.69	-8.70%	5,205,300
Nov 11, 2024	0.79	0.79	0.73	0.76	0.76	-4.27%	3,976,300
Nov 8, 2024	0.79	0.80	0.77	0.79	0.79	3.00%	3,866,200
Nov 7, 2024	0.86	0.86	0.76	0.77	0.77	-17.46%	8,200,300
Nov 6, 2024	0.83	0.96	0.79	0.93	0.93	12.98%	5,528,200
Nov 5, 2024	0.81	0.84	0.80	0.82	0.82	2.06%	1,692,401
Nov 4, 2024	0.81	0.82	0.79	0.81	0.81	0.74%	1,775,500
Nov 1, 2024	0.81	0.83	0.80	0.80	0.80	-2.10%	2,810,700
Oct 31, 2024	0.80	0.84	0.78	0.82	0.82	2.27%	2,717,016
Oct 30, 2024	0.81	0.84	0.80	0.80	0.80	-2.13%	1,965,900
Oct 29, 2024	0.81	0.84	0.81	0.82	0.82	0.25%	1,141,838
Oct 28, 2024	0.82	0.83	0.80	0.81	0.81	2.79%	1,504,133
Oct 25, 2024	0.79	0.84	0.79	0.79	0.79	-0.29%	1,722,420
Oct 24, 2024	0.81	0.82	0.79	0.79	0.79	0.52%	5,724,635
Oct 23, 2024	0.82	0.83	0.78	0.79	0.79	-4.30%	2,649,340
Oct 22, 2024	0.82	0.83	0.81	0.83	0.83	-0.95%	1,127,512
Oct 21, 2024	0.83	0.84	0.81	0.83	0.83	1.15%	1,449,700
Oct 18, 2024	0.80	0.86	0.80	0.82	0.82	1.80%	2,957,124
Oct 17, 2024	0.84	0.85	0.80	0.81	0.81	-2.54%	1,545,400
Oct 16, 2024	0.83	0.86	0.82	0.83	0.83	1.38%	2,492,100
Oct 15, 2024	0.82	0.85	0.81	0.82	0.82	-1.43%	6,459,548
Oct 14, 2024	0.80	0.84	0.79	0.83	0.83	3.89%	1,778,100
Oct 11, 2024	0.79	0.82	0.77	0.80	0.80	3.83%	2,527,500
Oct 10, 2024	0.81	0.83	0.76	0.77	0.77	-5.12%	2,003,100
Oct 9, 2024	0.80	0.82	0.80	0.81	0.81	2.12%	2,098,400
Oct 8, 2024	0.81	0.82	0.80	0.80	0.80	-2.30%	1,264,300
Oct 7, 2024	0.83	0.84	0.79	0.81	0.81	-2.02%	2,454,634
Oct 4, 2024	0.84	0.85	0.81	0.83	0.83	-0.26%	1,104,005
Oct 3, 2024	0.86	0.87	0.83	0.83	0.83	-2.75%	675,500
Oct 2, 2024	0.83	0.86	0.76	0.86	0.86	3.24%	7,475,300
Oct 1, 2024	0.87	0.89	0.82	0.83	0.83	-2.84%	7,305,500
Sep 30, 2024	0.99	1.00	0.85	0.85	0.85	-15.41%	8,416,133
Sep 27, 2024	1.01	1.04	1.00	1.01	1.01	-0.98%	1,953,533
Sep 26, 2024	0.96	1.02	0.96	1.02	1.02	5.25%	2,026,200
Sep 25, 2024	0.94	0.97	0.92	0.97	0.97	2.83%	1,746,300
Sep 24, 2024	0.92	0.96	0.92	0.94	0.94	2.64%	1,049,200
Sep 23, 2024	0.92	0.95	0.91	0.92	0.92	0.97%	848,951
Sep 20, 2024	0.92	0.95	0.90	0.91	0.91	-2.51%	1,661,062
Sep 19, 2024	0.96	0.98	0.91	0.93	0.93	-3.12%	2,240,905
Sep 18, 2024	0.93	1.02	0.90	0.96	0.96	3.43%	1,590,000
Sep 17, 2024	0.90	0.93	0.90	0.93	0.93	2.57%	430,003
Sep 16, 2024	0.90	0.96	0.90	0.91	0.91	-0.26%	1,310,600
Sep 13, 2024	0.88	0.91	0.88	0.91	0.91	3.35%	708,800
Sep 12, 2024	0.87	0.90	0.87	0.88	0.88	-0.62%	884,001
Sep 11, 2024	0.88	0.91	0.88	0.89	0.89	-1.60%	470,808
Sep 10, 2024	0.90	0.92	0.88	0.90	0.90	0.06%	1,024,032
Sep 9, 2024	0.87	0.90	0.87	0.90	0.90	3.70%	869,500
Sep 6, 2024	0.88	0.90	0.86	0.87	0.87	-1.31%	850,200
Sep 5, 2024	0.88	0.89	0.87	0.88	0.88	0.92%	389,781
Sep 4, 2024	0.87	0.89	0.86	0.87	0.87	0.22%	671,020
Sep 3, 2024	0.89	0.89	0.86	0.87	0.87	-0.36%	811,500
Aug 30, 2024	0.93	0.93	0.87	0.87	0.87	-4.31%	893,200
Aug 29, 2024	0.92	0.93	0.90	0.91	0.91	-0.34%	640,136
Aug 28, 2024	0.90	0.92	0.89	0.91	0.91	0.53%	682,928
Aug 27, 2024	0.92	0.93	0.91	0.91	0.91	-2.13%	488,151
Aug 26, 2024	0.93	0.93	0.91	0.93	0.93	1.46%	620,811
Aug 23, 2024	0.88	0.93	0.87	0.92	0.92	2.87%	1,141,515
Aug 22, 2024	0.90	0.93	0.89	0.89	0.89	-1.66%	1,086,300
Aug 21, 2024	0.93	0.95	0.90	0.91	0.91	-1.84%	1,129,382
Aug 20, 2024	0.90	0.96	0.90	0.92	0.92	-2.75%	668,614
Aug 19, 2024	0.93	0.96	0.93	0.95	0.95	1.40%	795,436
Aug 16, 2024	0.94	0.95	0.91	0.94	0.94	-1.06%	716,200
Aug 15, 2024	0.92	0.95	0.91	0.95	0.95	4.81%	860,100
Aug 14, 2024	0.91	0.93	0.88	0.90	0.90	-2.98%	923,905
Aug 13, 2024	0.88	0.93	0.88	0.93	0.93	5.13%	1,164,600
Aug 12, 2024	0.89	0.90	0.75	0.88	0.88	1.57%	1,143,134
Aug 9, 2024	0.90	0.92	0.85	0.87	0.87	-0.54%	792,800
Aug 8, 2024	0.89	0.91	0.85	0.88	0.88	0.39%	1,177,300
Aug 7, 2024	0.89	0.92	0.86	0.87	0.87	-1.18%	656,211
Aug 6, 2024	0.94	0.94	0.88	0.88	0.88	-3.59%	986,903
Aug 5, 2024	0.88	0.95	0.83	0.92	0.92	0.63%	2,464,800
Aug 2, 2024	0.93	0.93	0.89	0.91	0.91	-3.69%	2,533,400
Aug 1, 2024	0.99	1.00	0.92	0.94	0.94	-4.28%	2,003,800