Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
11.47
+0.52 (4.75%)
Jun 5, 2025, 4:00 PM - Market closed

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202510.9911.7010.9911.4711.474.75%123,723
Jun 4, 202510.5611.1610.4110.9510.954.29%130,238
Jun 3, 202510.0910.5410.0910.5010.504.27%83,804
Jun 2, 202510.1310.829.9410.0710.07-7.95%338,383
May 30, 202511.2211.4010.8310.9410.94-1.44%84,929
May 29, 202511.2111.3411.0011.1011.10-73,691
May 28, 202510.9911.3010.9211.1011.100.36%66,409
May 27, 202511.4811.6510.8111.0611.06-2.25%115,673
May 23, 202510.1611.7210.0811.3211.3210.39%327,649
May 22, 202510.1610.509.9010.2510.25-0.19%67,076
May 21, 202510.0210.439.8610.2710.270.10%189,771
May 20, 20259.9510.559.8610.2610.263.12%163,658
May 19, 20259.5910.219.599.959.952.05%159,136
May 16, 20259.579.819.489.759.751.88%133,643
May 15, 20259.379.729.269.579.571.92%99,362
May 14, 20259.789.929.359.399.39-4.38%137,684
May 13, 202510.0010.289.759.829.82-0.51%92,755
May 12, 202510.1510.449.819.879.87-1.40%99,923
May 9, 202510.4410.609.8110.0110.01-4.39%137,241
May 8, 202510.7010.7510.4510.4710.47-2.60%74,306
May 7, 202510.7010.9510.6210.7510.75-0.56%45,269
May 6, 202510.6810.9810.6110.8110.810.84%82,361
May 5, 202511.1311.1310.6310.7210.72-0.19%109,800
May 2, 202511.4011.4010.7110.7410.74-4.36%161,524
May 1, 202510.4811.2710.3011.2311.2310.75%218,271
Apr 30, 202510.4810.489.8010.1410.14-1.36%99,919
Apr 29, 202510.0010.309.7710.2810.282.80%132,907
Apr 28, 20259.2710.009.2710.0010.007.53%162,398
Apr 25, 20259.319.379.159.309.300.11%51,438
Apr 24, 20259.059.378.949.299.293.57%54,514
Apr 23, 20258.809.028.808.978.973.34%40,666
Apr 22, 20258.658.828.548.688.681.76%72,720
Apr 21, 20258.648.648.408.538.53-1.04%86,789
Apr 17, 20258.588.908.448.628.620.58%117,070
Apr 16, 20258.608.758.448.578.57-0.92%78,411
Apr 15, 20258.858.858.608.658.65-3.62%126,891
Apr 14, 20258.709.208.688.988.980.28%82,203
Apr 11, 20259.309.308.598.958.95-3.76%155,154
Apr 10, 20259.279.428.919.309.300.32%123,894
Apr 9, 20258.769.478.659.279.273.23%95,294
Apr 8, 20258.889.208.708.988.983.10%121,041
Apr 7, 20258.359.008.358.718.71-2.24%140,435
Apr 4, 20258.889.028.468.918.91-6.60%228,162
Apr 3, 20259.609.749.329.549.54-4.12%166,167
Apr 2, 20259.6310.009.359.959.952.58%206,759
Apr 1, 20259.729.819.659.709.70-1.32%82,124
Mar 31, 20259.789.959.699.839.83-0.71%98,525
Mar 28, 20259.839.969.739.909.900.30%50,717
Mar 27, 20259.7810.009.739.879.871.13%32,170
Mar 26, 20259.659.909.629.769.76-0.91%60,515