Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	8.00	8.00	7.38	7.75	7.75	-3.13%	264,607
Oct 29, 2026	8.41	8.50	8.00	8.00	8.00	-6.54%	474,356
Oct 28, 2026	9.81	9.98	8.02	8.56	8.56	-27.15%	1,262,315
Oct 27, 2026	11.73	12.20	11.54	11.75	11.75	0.51%	65,568
Oct 26, 2026	12.05	12.05	11.59	11.69	11.69	-3.31%	23,243
Oct 23, 2026	12.05	12.30	11.88	12.09	12.09	-0.17%	19,859
Oct 22, 2026	12.24	12.53	12.00	12.11	12.11	-0.98%	33,968
Oct 21, 2026	12.63	12.71	12.03	12.23	12.23	-4.30%	63,060
Oct 20, 2026	12.14	13.44	12.00	12.78	12.78	5.27%	135,179
Oct 19, 2026	11.18	12.35	10.99	12.14	12.14	7.91%	138,081
Oct 16, 2026	11.23	11.49	10.95	11.25	11.25	0.72%	76,198
Oct 15, 2026	11.16	11.60	10.87	11.17	11.17	0.18%	88,698
Oct 14, 2026	10.97	11.24	10.92	11.15	11.15	2.48%	70,854
Oct 13, 2026	10.78	11.29	10.55	10.88	10.88	1.97%	116,935
Oct 12, 2026	10.58	10.79	10.40	10.67	10.67	0.76%	44,325
Oct 9, 2026	10.31	10.60	10.30	10.59	10.59	2.02%	21,586
Oct 8, 2026	10.37	10.61	10.33	10.38	10.38	0.10%	68,711
Oct 7, 2026	10.53	10.63	10.29	10.37	10.37	-1.33%	44,074
Oct 6, 2026	10.54	10.80	10.47	10.51	10.51	0.38%	63,353
Oct 5, 2026	10.44	10.79	10.35	10.47	10.47	-0.76%	98,002
Oct 2, 2026	10.50	10.72	10.50	10.55	10.55	1.15%	53,251
Oct 1, 2026	10.86	10.94	10.39	10.43	10.43	-4.49%	96,450
Sep 30, 2026	11.47	11.47	10.87	10.92	10.92	-3.96%	123,793
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