Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.70	0.70	0.66	0.67	0.67	-2.67%	1,686,094
Jan 17, 2025	0.68	0.70	0.67	0.69	0.69	1.75%	989,605
Jan 16, 2025	0.67	0.68	0.65	0.68	0.68	2.64%	853,473
Jan 15, 2025	0.66	0.69	0.65	0.66	0.66	1.02%	1,786,074
Jan 14, 2025	0.64	0.67	0.63	0.66	0.66	3.50%	1,582,489
Jan 13, 2025	0.64	0.65	0.63	0.63	0.63	-2.69%	1,416,504
Jan 10, 2025	0.67	0.67	0.65	0.65	0.65	-4.39%	2,458,363
Jan 8, 2025	0.68	0.69	0.65	0.68	0.68	-0.13%	2,326,481
Jan 7, 2025	0.73	0.74	0.67	0.68	0.68	-4.75%	4,308,698
Jan 6, 2025	0.77	0.78	0.71	0.72	0.72	-5.29%	4,249,669
Jan 3, 2025	0.75	0.77	0.71	0.76	0.76	5.00%	5,196,438
Jan 2, 2025	0.71	0.76	0.70	0.72	0.72	8.63%	7,719,651
Dec 31, 2024	0.63	0.69	0.63	0.66	0.66	4.53%	4,059,817
Dec 30, 2024	0.63	0.64	0.61	0.63	0.63	-0.70%	2,656,695
Dec 27, 2024	0.62	0.66	0.61	0.64	0.64	3.05%	2,852,703
Dec 26, 2024	0.61	0.64	0.61	0.62	0.62	1.37%	2,596,913
Dec 24, 2024	0.62	0.62	0.60	0.61	0.61	-0.60%	1,114,891
Dec 23, 2024	0.61	0.62	0.60	0.62	0.62	0.82%	2,635,383
Dec 20, 2024	0.60	0.63	0.60	0.61	0.61	1.19%	2,023,661
Dec 19, 2024	0.63	0.64	0.60	0.60	0.60	-2.77%	3,036,814
Dec 18, 2024	0.66	0.68	0.62	0.62	0.62	-5.46%	3,333,925
Dec 17, 2024	0.66	0.67	0.63	0.66	0.66	-2.40%	3,646,079
Dec 16, 2024	0.69	0.70	0.67	0.67	0.67	-2.48%	1,907,560
Dec 13, 2024	0.69	0.70	0.68	0.69	0.69	-1.22%	1,308,732
Dec 12, 2024	0.70	0.72	0.68	0.70	0.70	-1.41%	1,441,209
Dec 11, 2024	0.72	0.75	0.70	0.71	0.71	-0.98%	2,298,127
Dec 10, 2024	0.74	0.74	0.69	0.71	0.71	0.42%	1,775,808
Dec 9, 2024	0.70	0.76	0.69	0.71	0.71	1.38%	3,634,117
Dec 6, 2024	0.64	0.72	0.64	0.70	0.70	9.60%	3,657,795
Dec 5, 2024	0.67	0.69	0.64	0.64	0.64	-5.42%	3,192,526
Dec 4, 2024	0.69	0.70	0.66	0.68	0.68	-3.29%	3,391,181
Dec 3, 2024	0.70	0.72	0.69	0.70	0.70	-2.23%	3,320,299
Dec 2, 2024	0.70	0.73	0.70	0.72	0.72	2.43%	1,760,491
Nov 29, 2024	0.71	0.72	0.69	0.70	0.70	-2.63%	1,335,919
Nov 27, 2024	0.71	0.72	0.70	0.72	0.72	-0.24%	1,237,846
Nov 26, 2024	0.74	0.74	0.69	0.72	0.72	-2.35%	2,814,895
Nov 25, 2024	0.73	0.75	0.70	0.74	0.74	1.19%	1,864,141
Nov 22, 2024	0.71	0.74	0.70	0.73	0.73	3.38%	5,229,742
Nov 21, 2024	0.65	0.71	0.64	0.70	0.70	5.91%	2,840,990
Nov 20, 2024	0.64	0.67	0.64	0.67	0.67	3.84%	3,213,117
Nov 19, 2024	0.64	0.67	0.62	0.64	0.64	-0.97%	3,064,682
Nov 18, 2024	0.61	0.66	0.60	0.65	0.65	6.52%	3,083,882
Nov 15, 2024	0.65	0.66	0.60	0.61	0.61	-5.45%	3,739,546
Nov 14, 2024	0.66	0.68	0.63	0.64	0.64	-0.46%	6,693,635
Nov 13, 2024	0.69	0.74	0.63	0.65	0.65	-6.56%	6,617,486
Nov 12, 2024	0.74	0.75	0.69	0.69	0.69	-8.70%	5,205,271
Nov 11, 2024	0.79	0.79	0.73	0.76	0.76	-4.27%	3,976,287
Nov 8, 2024	0.79	0.80	0.77	0.79	0.79	3.00%	3,866,150
Nov 7, 2024	0.86	0.86	0.76	0.77	0.77	-17.46%	8,200,283
Nov 6, 2024	0.83	0.96	0.79	0.93	0.93	12.98%	5,528,174
Nov 5, 2024	0.81	0.84	0.80	0.82	0.82	2.06%	1,692,401
Nov 4, 2024	0.81	0.82	0.79	0.81	0.81	0.74%	1,775,452
Nov 1, 2024	0.81	0.83	0.80	0.80	0.80	-2.10%	2,810,682
Oct 31, 2024	0.80	0.84	0.78	0.82	0.82	2.27%	2,717,016
Oct 30, 2024	0.81	0.84	0.80	0.80	0.80	-2.13%	1,965,864
Oct 29, 2024	0.81	0.84	0.81	0.82	0.82	0.25%	1,141,838
Oct 28, 2024	0.82	0.83	0.80	0.81	0.81	2.79%	1,504,133
Oct 25, 2024	0.79	0.84	0.79	0.79	0.79	-0.29%	1,722,420
Oct 24, 2024	0.81	0.82	0.79	0.79	0.79	0.52%	5,724,635
Oct 23, 2024	0.82	0.83	0.78	0.79	0.79	-4.30%	2,649,340
Oct 22, 2024	0.82	0.83	0.81	0.83	0.83	-0.95%	1,127,512
Oct 21, 2024	0.83	0.84	0.81	0.83	0.83	1.15%	1,449,699
Oct 18, 2024	0.80	0.86	0.80	0.82	0.82	1.80%	2,957,124
Oct 17, 2024	0.84	0.85	0.80	0.81	0.81	-2.54%	1,545,389
Oct 16, 2024	0.83	0.86	0.82	0.83	0.83	1.38%	2,492,082
Oct 15, 2024	0.82	0.85	0.81	0.82	0.82	-1.43%	6,459,548
Oct 14, 2024	0.80	0.84	0.79	0.83	0.83	3.89%	1,778,091
Oct 11, 2024	0.79	0.82	0.77	0.80	0.80	3.83%	2,527,496
Oct 10, 2024	0.81	0.82	0.76	0.77	0.77	-5.12%	2,003,084
Oct 9, 2024	0.80	0.82	0.80	0.81	0.81	2.12%	2,098,372
Oct 8, 2024	0.81	0.82	0.80	0.80	0.80	-2.30%	1,264,292
Oct 7, 2024	0.83	0.84	0.79	0.81	0.81	-2.02%	2,454,634
Oct 4, 2024	0.84	0.85	0.81	0.83	0.83	-0.26%	1,104,005
Oct 3, 2024	0.86	0.87	0.83	0.83	0.83	-2.75%	675,500
Oct 2, 2024	0.83	0.86	0.76	0.86	0.86	3.24%	7,475,254
Oct 1, 2024	0.87	0.89	0.82	0.83	0.83	-2.84%	7,305,458
Sep 30, 2024	0.99	1.00	0.85	0.85	0.85	-15.41%	8,416,133
Sep 27, 2024	1.01	1.04	1.00	1.01	1.01	-0.98%	1,953,533
Sep 26, 2024	0.96	1.02	0.96	1.02	1.02	5.25%	2,026,170
Sep 25, 2024	0.94	0.97	0.92	0.97	0.97	2.83%	1,746,273
Sep 24, 2024	0.92	0.96	0.92	0.94	0.94	2.64%	1,049,160
Sep 23, 2024	0.92	0.95	0.91	0.92	0.92	0.97%	848,951
Sep 20, 2024	0.92	0.95	0.90	0.91	0.91	-2.51%	1,661,062
Sep 19, 2024	0.96	0.98	0.91	0.93	0.93	-3.12%	2,240,905
Sep 18, 2024	0.93	1.02	0.90	0.96	0.96	3.43%	1,589,972
Sep 17, 2024	0.90	0.93	0.90	0.93	0.93	2.57%	430,003
Sep 16, 2024	0.90	0.96	0.90	0.91	0.91	-0.26%	1,310,594
Sep 13, 2024	0.88	0.91	0.88	0.91	0.91	3.35%	708,755
Sep 12, 2024	0.87	0.90	0.87	0.88	0.88	-0.62%	884,001
Sep 11, 2024	0.88	0.91	0.88	0.89	0.89	-1.60%	470,808
Sep 10, 2024	0.90	0.92	0.88	0.90	0.90	0.06%	1,024,032
Sep 9, 2024	0.87	0.90	0.87	0.90	0.90	3.70%	869,485
Sep 6, 2024	0.88	0.90	0.86	0.87	0.87	-1.31%	850,183
Sep 5, 2024	0.88	0.89	0.87	0.88	0.88	0.92%	389,781
Sep 4, 2024	0.87	0.89	0.86	0.87	0.87	0.22%	670,123
Sep 3, 2024	0.89	0.89	0.86	0.87	0.87	-0.36%	811,467
Aug 30, 2024	0.93	0.93	0.87	0.87	0.87	-4.31%	893,195
Aug 29, 2024	0.92	0.93	0.90	0.91	0.91	-0.34%	640,136
Aug 28, 2024	0.90	0.92	0.89	0.91	0.91	0.53%	682,928
Aug 27, 2024	0.92	0.93	0.91	0.91	0.91	-2.13%	488,151