Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.92	10.41	9.92	10.27	10.27	0.69%	28,591
Apr 1, 2026	10.13	10.50	9.87	10.20	10.20	0.59%	46,000
Mar 31, 2026	9.73	10.21	9.60	10.14	10.14	5.41%	68,486
Mar 30, 2026	9.70	9.90	9.50	9.62	9.62	-0.52%	49,928
Mar 27, 2026	9.74	9.90	9.40	9.67	9.67	0.52%	53,801
Mar 26, 2026	9.87	10.07	9.60	9.62	9.62	-3.51%	41,527
Mar 25, 2026	9.83	10.10	9.82	9.97	9.97	2.57%	43,153
Mar 24, 2026	9.81	10.10	9.60	9.72	9.72	-1.62%	48,994
Mar 23, 2026	10.04	10.29	9.80	9.88	9.88	2.07%	102,801
Mar 20, 2026	9.91	10.05	9.60	9.68	9.68	-3.97%	98,380
Mar 19, 2026	10.03	10.29	9.88	10.08	10.08	-0.69%	58,836
Mar 18, 2026	10.47	10.51	10.09	10.15	10.15	-3.43%	34,521
Mar 17, 2026	10.67	11.00	10.49	10.51	10.51	-1.22%	29,747
Mar 16, 2026	10.33	10.74	10.31	10.64	10.64	3.00%	36,844
Mar 13, 2026	10.06	11.03	10.06	10.33	10.33	4.13%	86,506
Mar 12, 2026	10.54	10.69	9.86	9.92	9.92	-6.85%	85,643
Mar 11, 2026	10.87	10.87	10.58	10.65	10.65	-1.30%	24,426
Mar 10, 2026	10.88	11.27	10.75	10.79	10.79	-0.55%	64,284
Mar 9, 2026	10.64	10.89	10.51	10.85	10.85	0.18%	88,247
Mar 6, 2026	11.09	11.37	10.80	10.83	10.83	-2.34%	68,201
Mar 5, 2026	11.15	11.56	10.94	11.09	11.09	-0.98%	49,120
Mar 4, 2026	11.46	11.50	11.20	11.20	11.20	-1.67%	27,372
Mar 3, 2026	11.31	11.47	10.96	11.39	11.39	-2.65%	68,135
Mar 2, 2026	11.54	11.88	11.54	11.70	11.70	-1.76%	31,488
Feb 27, 2026	12.05	12.05	11.71	11.91	11.91	-2.14%	23,271
Feb 26, 2026	12.18	12.25	11.89	12.17	12.17	0.41%	27,598
Feb 25, 2026	12.52	12.52	11.90	12.12	12.12	-3.96%	75,281
Feb 24, 2026	11.68	12.63	11.60	12.62	12.62	8.05%	96,954
Feb 23, 2026	11.66	11.98	11.43	11.68	11.68	-0.64%	54,375
Feb 20, 2026	12.10	12.18	11.64	11.76	11.76	-3.65%	95,211
Feb 19, 2026	12.03	12.20	11.89	12.20	12.20	1.16%	80,795
Feb 18, 2026	11.76	12.14	11.48	12.06	12.06	2.99%	49,097
Feb 17, 2026	12.00	12.00	11.26	11.71	11.71	-4.56%	79,278
Feb 13, 2026	11.19	12.46	11.07	12.27	12.27	9.55%	77,466
Feb 12, 2026	12.50	12.55	10.94	11.20	11.20	-9.60%	185,023
Feb 11, 2026	11.82	12.75	11.52	12.39	12.39	10.72%	209,364
Feb 10, 2026	11.34	11.45	11.00	11.19	11.19	-0.09%	47,136
Feb 9, 2026	10.74	11.22	10.52	11.20	11.20	4.77%	62,593
Feb 6, 2026	10.22	10.69	10.17	10.69	10.69	5.22%	70,160
Feb 5, 2026	10.67	10.67	10.11	10.16	10.16	-5.31%	128,588
Feb 4, 2026	11.60	11.60	10.59	10.73	10.73	-7.90%	110,102
Feb 3, 2026	12.30	12.31	11.26	11.65	11.65	-4.66%	137,107
Feb 2, 2026	11.38	12.48	11.04	12.22	12.22	6.17%	88,214
Jan 30, 2026	11.41	11.51	11.07	11.51	11.51	-0.86%	32,777
Jan 29, 2026	11.05	11.78	10.99	11.61	11.61	4.31%	85,025
Jan 28, 2026	11.74	11.74	11.07	11.13	11.13	-4.95%	55,950
Jan 27, 2026	11.17	11.71	10.93	11.71	11.71	4.93%	66,588
Jan 26, 2026	10.74	11.22	10.68	11.16	11.16	4.01%	39,512
Jan 23, 2026	10.97	10.97	10.65	10.73	10.73	-2.54%	40,511
Jan 22, 2026	10.86	11.20	10.73	11.01	11.01	1.38%	46,287