Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.50	10.72	10.50	10.55	10.55	1.15%	53,229
Oct 1, 2026	10.86	10.94	10.39	10.43	10.43	-4.49%	96,421
Sep 30, 2026	11.47	11.47	10.87	10.92	10.92	-3.96%	123,775
Sep 29, 2026	11.76	11.77	11.24	11.37	11.37	-4.13%	61,211
Sep 28, 2026	11.75	12.02	11.72	11.86	11.86	0.17%	44,473
Sep 25, 2026	12.10	12.13	11.83	11.84	11.84	-2.39%	25,578
Sep 24, 2026	12.12	12.16	11.95	12.13	12.13	0.08%	32,586
Sep 23, 2026	12.20	12.43	11.95	12.12	12.12	-1.54%	51,571
Sep 22, 2026	12.45	12.52	12.05	12.31	12.31	-0.97%	55,446
Sep 21, 2026	12.62	12.62	12.26	12.43	12.43	-0.64%	50,697
Sep 18, 2026	12.44	12.58	12.19	12.51	12.51	0.72%	69,602
Sep 17, 2026	12.28	12.70	12.04	12.42	12.42	1.39%	57,458
Sep 16, 2026	12.60	12.67	12.15	12.25	12.25	-2.47%	51,752
Sep 15, 2026	12.85	13.04	12.50	12.56	12.56	-3.53%	35,580
Sep 14, 2026	12.70	13.32	12.70	13.02	13.02	2.44%	39,726
Sep 11, 2026	12.60	13.03	12.58	12.71	12.71	1.44%	62,335
Sep 10, 2026	12.28	12.60	12.13	12.53	12.53	-0.63%	69,146
Sep 9, 2026	13.46	13.46	12.51	12.61	12.61	-6.73%	135,659
Sep 8, 2026	14.00	14.00	13.50	13.52	13.52	-3.98%	49,269
Sep 4, 2026	14.15	14.42	14.02	14.08	14.08	-1.74%	31,372
Sep 3, 2026	14.67	14.67	14.16	14.33	14.33	-1.65%	42,076
Sep 2, 2026	14.69	14.95	14.46	14.57	14.57	-0.88%	41,982
Sep 1, 2026	14.32	14.94	14.32	14.70	14.70	1.73%	44,668
Aug 31, 2026	14.59	14.67	14.37	14.45	14.45	-1.50%	59,187
Aug 28, 2026	14.91	15.05	14.56	14.67	14.67	-2.69%	35,045
Aug 27, 2026	15.18	15.32	15.05	15.08	15.08	-0.82%	45,146
Aug 26, 2026	15.31	15.48	15.02	15.20	15.20	-1.55%	55,712
Aug 25, 2026	15.90	16.20	15.35	15.44	15.44	-2.86%	127,953
Aug 24, 2026	14.56	16.15	14.56	15.90	15.90	9.62%	227,630
Aug 21, 2026	14.20	14.59	14.12	14.50	14.50	1.83%	95,584
Aug 20, 2026	13.77	14.35	13.77	14.24	14.24	1.86%	121,120
Aug 19, 2026	13.80	14.48	13.76	13.98	13.98	1.23%	106,466
Aug 18, 2026	13.65	14.06	13.47	13.81	13.81	1.17%	56,345
Aug 17, 2026	13.69	13.91	13.50	13.65	13.65	-1.30%	60,321
Aug 14, 2026	13.87	13.97	13.53	13.83	13.83	-	40,660
Aug 13, 2026	13.26	13.89	13.26	13.83	13.83	5.17%	104,540
Aug 12, 2026	13.15	13.30	12.92	13.15	13.15	0.88%	49,107
Aug 11, 2026	13.12	13.35	12.69	13.04	13.04	-0.65%	95,835
Aug 10, 2026	13.72	13.80	13.11	13.12	13.12	-4.37%	74,951
Aug 7, 2026	13.54	13.88	13.54	13.72	13.72	0.22%	71,728
Aug 6, 2026	14.57	14.57	13.56	13.69	13.69	-3.93%	166,609
Aug 5, 2026	14.69	14.69	14.10	14.25	14.25	-3.39%	107,992
Aug 4, 2026	14.80	14.99	14.71	14.75	14.75	-1.54%	91,621
Aug 3, 2026	15.17	15.42	14.82	14.98	14.98	0.60%	101,786
Jul 31, 2026	14.74	15.00	14.26	14.89	14.89	1.09%	132,813
Jul 30, 2026	15.00	15.76	14.62	14.73	14.73	-3.47%	245,802
Jul 29, 2026	14.68	15.77	14.52	15.26	15.26	0.66%	392,202
Jul 28, 2026	14.30	15.24	14.02	15.16	15.16	6.01%	318,448
Jul 27, 2026	13.47	14.49	13.39	14.30	14.30	6.96%	349,841
Jul 24, 2026	12.32	13.48	12.32	13.37	13.37	6.45%	366,035