Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
17.40
-0.18 (-1.02%)
At close: Sep 16, 2025, 4:00 PM EDT
17.40
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.50 | 17.73 | 17.00 | 17.80 | - | 1.25% | 62,374 |
| Sep 15, 2025 | 17.95 | 18.20 | 17.35 | 17.58 | 17.58 | -2.06% | 107,011 |
| Sep 12, 2025 | 17.43 | 18.00 | 17.22 | 17.95 | 17.95 | 3.13% | 80,857 |
| Sep 11, 2025 | 16.84 | 17.69 | 16.80 | 17.41 | 17.41 | 2.74% | 59,833 |
| Sep 10, 2025 | 17.54 | 17.59 | 16.50 | 16.94 | 16.94 | -3.01% | 89,502 |
| Sep 9, 2025 | 17.22 | 17.75 | 17.14 | 17.47 | 17.47 | -0.37% | 57,019 |
| Sep 8, 2025 | 17.30 | 17.64 | 16.80 | 17.53 | 17.53 | 1.39% | 97,095 |
| Sep 5, 2025 | 17.01 | 17.66 | 16.71 | 17.29 | 17.29 | 0.88% | 67,930 |
| Sep 4, 2025 | 16.97 | 17.26 | 16.74 | 17.14 | 17.14 | 2.57% | 53,662 |
| Sep 3, 2025 | 16.27 | 16.74 | 16.25 | 16.71 | 16.71 | 2.52% | 49,292 |
| Sep 2, 2025 | 17.15 | 17.48 | 16.25 | 16.30 | 16.30 | -7.31% | 111,169 |
| Aug 29, 2025 | 18.51 | 18.65 | 17.47 | 17.59 | 17.59 | -5.00% | 139,108 |
| Aug 28, 2025 | 18.19 | 18.60 | 18.03 | 18.51 | 18.51 | 2.38% | 1,361,982 |
| Aug 27, 2025 | 18.70 | 18.70 | 17.75 | 18.08 | 18.08 | -2.48% | 141,379 |
| Aug 26, 2025 | 18.23 | 18.84 | 18.23 | 18.54 | 18.54 | 1.42% | 107,820 |
| Aug 25, 2025 | 17.81 | 18.66 | 17.72 | 18.28 | 18.28 | 2.75% | 145,551 |
| Aug 22, 2025 | 17.38 | 18.00 | 17.38 | 17.79 | 17.79 | 2.95% | 118,334 |
| Aug 21, 2025 | 17.58 | 17.74 | 17.21 | 17.28 | 17.28 | -1.65% | 77,781 |
| Aug 20, 2025 | 17.06 | 17.77 | 17.06 | 17.57 | 17.57 | 3.47% | 133,082 |
| Aug 19, 2025 | 17.20 | 17.84 | 16.90 | 16.98 | 16.98 | 0.06% | 147,625 |
| Aug 18, 2025 | 17.52 | 18.00 | 16.93 | 16.97 | 16.97 | -2.75% | 108,531 |
| Aug 15, 2025 | 16.98 | 18.19 | 16.94 | 17.45 | 17.45 | 2.17% | 158,709 |
| Aug 14, 2025 | 17.91 | 18.23 | 16.86 | 17.08 | 17.08 | -5.64% | 215,056 |
| Aug 13, 2025 | 16.62 | 18.12 | 16.34 | 18.10 | 18.10 | 8.77% | 137,779 |
| Aug 12, 2025 | 16.26 | 16.75 | 16.21 | 16.64 | 16.64 | 1.22% | 107,233 |
| Aug 11, 2025 | 16.32 | 16.66 | 16.21 | 16.44 | 16.44 | -0.42% | 91,697 |
| Aug 8, 2025 | 16.40 | 16.83 | 16.30 | 16.51 | 16.51 | 0.30% | 90,112 |
| Aug 7, 2025 | 17.57 | 17.59 | 16.40 | 16.46 | 16.46 | -6.32% | 151,128 |
| Aug 6, 2025 | 16.69 | 17.88 | 16.69 | 17.57 | 17.57 | 5.65% | 234,810 |
| Aug 5, 2025 | 16.65 | 17.10 | 16.30 | 16.63 | 16.63 | 0.57% | 151,678 |
| Aug 4, 2025 | 15.12 | 16.65 | 15.12 | 16.54 | 16.54 | 9.72% | 221,637 |
| Aug 1, 2025 | 15.10 | 15.44 | 14.75 | 15.07 | 15.07 | -0.99% | 111,047 |
| Jul 31, 2025 | 14.60 | 15.50 | 14.50 | 15.22 | 15.22 | 3.43% | 233,019 |
| Jul 30, 2025 | 14.58 | 14.82 | 14.35 | 14.72 | 14.72 | 1.34% | 112,847 |
| Jul 29, 2025 | 14.94 | 14.94 | 14.30 | 14.52 | 14.52 | -2.16% | 136,894 |
| Jul 28, 2025 | 15.16 | 15.27 | 14.69 | 14.84 | 14.84 | -1.85% | 150,100 |
| Jul 25, 2025 | 15.00 | 15.39 | 14.90 | 15.12 | 15.12 | 0.33% | 197,089 |
| Jul 24, 2025 | 14.81 | 15.50 | 14.78 | 15.07 | 15.07 | -1.89% | 235,214 |
| Jul 23, 2025 | 14.38 | 15.53 | 13.97 | 15.36 | 15.36 | 0.85% | 437,060 |
| Jul 22, 2025 | 15.02 | 15.25 | 14.30 | 15.23 | 15.23 | 1.06% | 282,794 |
| Jul 21, 2025 | 14.97 | 15.25 | 14.78 | 15.07 | 15.07 | 0.67% | 116,549 |
| Jul 18, 2025 | 14.65 | 15.31 | 14.65 | 14.97 | 14.97 | 2.25% | 129,786 |
| Jul 17, 2025 | 13.92 | 14.96 | 13.92 | 14.64 | 14.64 | 6.47% | 199,085 |
| Jul 16, 2025 | 13.15 | 13.79 | 12.94 | 13.75 | 13.75 | 5.20% | 164,961 |
| Jul 15, 2025 | 13.00 | 13.51 | 12.80 | 13.07 | 13.07 | 0.31% | 171,468 |
| Jul 14, 2025 | 13.12 | 13.19 | 12.51 | 13.03 | 13.03 | -0.46% | 98,644 |
| Jul 11, 2025 | 13.27 | 13.43 | 12.86 | 13.09 | 13.09 | -1.36% | 107,694 |
| Jul 10, 2025 | 12.42 | 13.50 | 12.27 | 13.27 | 13.27 | 5.65% | 155,128 |
| Jul 9, 2025 | 12.67 | 12.81 | 12.42 | 12.56 | 12.56 | -0.87% | 42,076 |
| Jul 8, 2025 | 12.49 | 12.83 | 12.20 | 12.67 | 12.67 | 1.69% | 38,585 |