Skip to main content
Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
7.95
-0.68 (-7.88%)
At close: Feb 21, 2025, 4:00 PM
8.00
+0.05 (0.62%)
After-hours: Feb 21, 2025, 7:59 PM EST

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.808.968.518.638.63-0.23%397,393
Feb 19, 20258.7210.238.608.658.65-0.35%642,253
Feb 18, 20259.6010.528.658.688.68-12.32%454,384
Feb 14, 202510.6010.909.899.909.90-6.62%209,892
Feb 13, 20259.0010.808.0010.6010.6037.69%952,388
Feb 12, 202512.0012.306.007.707.70-34.15%1,546,613
Feb 11, 202511.1111.9010.9911.6911.696.72%213,489
Feb 10, 202511.2011.2010.6610.9610.96-2.09%107,830
Feb 7, 202511.4011.4611.0411.1911.19-1.06%54,986
Feb 6, 202510.9011.4710.8511.3111.316.18%113,316
Feb 5, 202511.0011.2010.5410.6510.65-1.68%167,038
Feb 4, 202511.7811.8310.8110.8410.84-7.07%217,261
Feb 3, 202511.9112.0011.6011.6611.66-5.39%163,700
Jan 31, 202512.4013.0411.8712.3212.32-6.97%326,320
Jan 30, 202513.5713.5712.9513.2513.25-1.38%81,065
Jan 29, 202513.7513.8413.2713.4313.430.19%47,800
Jan 28, 202514.0014.2013.2413.4113.41-2.61%51,857
Jan 27, 202513.8014.6013.6413.7713.77-0.25%92,010
Jan 24, 202513.6014.1113.4313.8013.800.89%42,486
Jan 23, 202513.6013.7813.2513.6813.680.28%33,162
Jan 22, 202513.4713.6412.8213.6413.641.28%71,601
Jan 21, 202513.9813.9813.1813.4713.47-2.67%84,758
Jan 17, 202513.6913.9813.3213.8413.841.75%49,480
Jan 16, 202513.4013.7012.9013.6013.602.64%42,673
Jan 15, 202513.2013.7313.0013.2513.251.02%89,303
Jan 14, 202512.7613.4012.6413.1213.123.50%79,124
Jan 13, 202512.8012.9112.5612.6712.67-2.69%70,825
Jan 10, 202513.4013.4412.9213.0213.02-4.39%122,918
Jan 8, 202513.6313.8913.0213.6213.62-0.13%116,324
Jan 7, 202514.6014.7813.4013.6413.64-4.75%215,434
Jan 6, 202515.4015.5014.2014.3214.32-5.29%212,483
Jan 3, 202515.0215.5014.1015.1215.125.00%259,821
Jan 2, 202514.1615.1514.0014.4014.408.63%385,982
Dec 31, 202412.6813.8812.6813.2613.264.53%202,990
Dec 30, 202412.6612.7812.2412.6812.68-0.70%132,834
Dec 27, 202412.3213.1912.2212.7712.773.05%142,635
Dec 26, 202412.2612.7312.1012.3912.391.37%129,845
Dec 24, 202412.3212.4011.9512.2312.23-0.60%55,744
Dec 23, 202412.2012.4911.9012.3012.300.82%131,769
Dec 20, 202412.0612.5412.0012.2012.201.19%101,183
Dec 19, 202412.5812.9012.0012.0612.06-2.77%151,840
Dec 18, 202413.2813.6012.4012.4012.40-5.46%166,696
Dec 17, 202413.2413.4012.5613.1213.12-2.40%182,303
Dec 16, 202413.7814.0013.4013.4413.44-2.48%95,378
Dec 13, 202413.8014.0013.6313.7813.78-1.22%65,436
Dec 12, 202414.0014.4013.6413.9513.95-1.41%72,060
Dec 11, 202414.3814.9014.0014.1514.15-0.98%114,906
Dec 10, 202414.7214.7213.8314.2914.290.42%88,790
Dec 9, 202414.0215.1613.8014.2314.231.38%181,705
Dec 6, 202412.8814.3012.8714.0414.049.60%182,889
Dec 5, 202413.4013.7712.7012.8112.81-5.42%159,626
Dec 4, 202413.7713.9913.2413.5413.54-3.29%169,559
Dec 3, 202413.9514.4013.7414.0014.00-2.23%166,014
Dec 2, 202414.0014.5814.0014.3214.322.43%88,024
Nov 29, 202414.2214.4013.8613.9813.98-2.63%66,795
Nov 27, 202414.2614.4714.0314.3614.36-0.24%61,892
Nov 26, 202414.8014.8013.8614.3914.39-2.35%140,744
Nov 25, 202414.6414.9914.0714.7414.741.19%93,207
Nov 22, 202414.2014.7513.9014.5614.563.38%261,487
Nov 21, 202413.0514.1012.8014.0914.095.91%142,049
Nov 20, 202412.7713.3512.7713.3013.303.84%160,655
Nov 19, 202412.7413.4012.4212.8112.81-0.97%153,234
Nov 18, 202412.1413.1912.0012.9412.946.52%154,194
Nov 15, 202413.0013.1912.0512.1412.14-5.45%186,977
Nov 14, 202413.2013.6012.6012.8412.84-0.46%334,681
Nov 13, 202413.8014.8012.6812.9012.90-6.56%330,874
Nov 12, 202414.8715.0113.8013.8113.81-8.70%260,263
Nov 11, 202415.8215.8214.5015.1315.13-4.27%198,814
Nov 8, 202415.8016.0015.3015.8015.803.00%193,307
Nov 7, 202417.2017.2015.1715.3415.34-17.46%410,014
Nov 6, 202416.5019.1315.8918.5918.5912.98%276,408
Nov 5, 202416.2016.7816.0016.4516.452.06%84,620
Nov 4, 202416.2016.4715.8016.1216.120.74%88,772
Nov 1, 202416.1416.7015.9016.0016.00-2.10%140,534
Oct 31, 202416.0016.7015.6316.3416.342.27%135,850
Oct 30, 202416.2016.8015.9815.9815.98-2.13%98,293
Oct 29, 202416.2716.8016.1216.3316.330.25%57,091
Oct 28, 202416.3416.5116.0916.2916.292.79%75,206
Oct 25, 202415.8016.8015.8015.8515.85-0.29%86,121
Oct 24, 202416.2016.3715.8115.8915.890.52%286,231
Oct 23, 202416.3016.6715.6415.8115.81-4.30%132,467
Oct 22, 202416.4216.6016.1216.5216.52-0.95%56,375
Oct 21, 202416.6016.8016.2016.6816.681.15%72,484
Oct 18, 202416.0017.1216.0016.4916.491.80%147,856
Oct 17, 202416.8017.0416.0216.2016.20-2.54%77,269
Oct 16, 202416.6017.1916.3016.6216.621.38%124,604
Oct 15, 202416.4017.0316.2216.3916.39-1.43%322,977
Oct 14, 202416.0116.7815.8016.6316.633.89%88,904
Oct 11, 202415.7316.4015.4316.0116.013.83%126,374
Oct 10, 202416.2016.5015.2015.4215.42-5.12%100,154
Oct 9, 202416.0816.3716.0016.2516.252.12%104,918
Oct 8, 202416.2216.4015.9015.9115.91-2.30%63,214
Oct 7, 202416.6216.7715.8016.2916.29-2.02%122,731
Oct 4, 202416.8017.0016.2816.6216.62-0.26%55,200
Oct 3, 202417.2817.4016.6016.6716.67-2.75%33,775
Oct 2, 202416.5717.2315.2017.1417.143.24%373,762
Oct 1, 202417.4617.8016.4216.6016.60-2.84%365,272
Sep 30, 202419.8020.0017.0117.0917.09-15.41%420,806
Sep 27, 202420.2020.8020.0020.2020.20-0.98%97,676
Sep 26, 202419.2020.4019.2020.4020.405.25%101,308