Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
12.34
+0.41 (3.39%)
Dec 3, 2025, 4:00 PM EST - Market closed
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.98 | 12.39 | 11.90 | 12.34 | 12.34 | 3.39% | 65,374 |
| Dec 2, 2025 | 11.94 | 12.25 | 11.90 | 11.93 | 11.93 | -0.58% | 50,866 |
| Dec 1, 2025 | 12.00 | 12.19 | 11.84 | 12.00 | 12.00 | -2.83% | 41,555 |
| Nov 28, 2025 | 12.01 | 12.58 | 12.00 | 12.35 | 12.35 | 1.81% | 39,665 |
| Nov 26, 2025 | 11.96 | 12.50 | 11.96 | 12.13 | 12.13 | -0.08% | 48,193 |
| Nov 25, 2025 | 12.11 | 12.24 | 11.94 | 12.14 | 12.14 | 0.58% | 37,533 |
| Nov 24, 2025 | 11.71 | 12.29 | 11.67 | 12.07 | 12.07 | 3.96% | 76,344 |
| Nov 21, 2025 | 11.61 | 11.93 | 11.45 | 11.61 | 11.61 | -1.36% | 63,573 |
| Nov 20, 2025 | 11.99 | 12.60 | 11.74 | 11.77 | 11.77 | -1.42% | 108,551 |
| Nov 19, 2025 | 12.28 | 12.50 | 11.91 | 11.94 | 11.94 | -3.63% | 93,709 |
| Nov 18, 2025 | 12.45 | 12.73 | 12.12 | 12.39 | 12.39 | -0.96% | 68,383 |
| Nov 17, 2025 | 13.16 | 13.24 | 12.43 | 12.51 | 12.51 | -5.66% | 49,059 |
| Nov 14, 2025 | 12.80 | 13.37 | 12.69 | 13.26 | 13.26 | 2.87% | 59,761 |
| Nov 13, 2025 | 13.50 | 13.64 | 12.88 | 12.89 | 12.89 | -4.94% | 87,499 |
| Nov 12, 2025 | 14.40 | 14.90 | 13.56 | 13.56 | 13.56 | -5.57% | 124,448 |
| Nov 11, 2025 | 15.40 | 15.50 | 14.33 | 14.36 | 14.36 | -6.75% | 130,108 |
| Nov 10, 2025 | 15.19 | 15.60 | 15.19 | 15.40 | 15.40 | 1.38% | 52,819 |
| Nov 7, 2025 | 15.06 | 15.20 | 14.52 | 15.19 | 15.19 | 0.07% | 72,008 |
| Nov 6, 2025 | 15.00 | 15.60 | 14.93 | 15.18 | 15.18 | -0.07% | 58,987 |
| Nov 5, 2025 | 14.61 | 15.79 | 14.61 | 15.19 | 15.19 | 4.26% | 120,120 |
| Nov 4, 2025 | 14.43 | 15.00 | 14.43 | 14.57 | 14.57 | -1.82% | 59,165 |
| Nov 3, 2025 | 15.75 | 15.75 | 14.74 | 14.84 | 14.84 | -6.02% | 54,324 |
| Oct 31, 2025 | 15.92 | 16.00 | 15.24 | 15.79 | 15.79 | 0.77% | 60,871 |
| Oct 30, 2025 | 14.80 | 16.00 | 14.73 | 15.67 | 15.67 | 3.91% | 133,415 |
| Oct 29, 2025 | 15.51 | 15.99 | 14.31 | 15.08 | 15.08 | -3.46% | 174,362 |
| Oct 28, 2025 | 15.80 | 16.05 | 15.48 | 15.62 | 15.62 | -1.64% | 125,861 |
| Oct 27, 2025 | 15.68 | 16.10 | 15.62 | 15.88 | 15.88 | 1.53% | 136,618 |
| Oct 24, 2025 | 15.02 | 15.91 | 15.00 | 15.64 | 15.64 | 4.34% | 103,145 |
| Oct 23, 2025 | 15.33 | 15.85 | 14.66 | 14.99 | 14.99 | -3.29% | 197,806 |
| Oct 22, 2025 | 16.00 | 16.42 | 15.11 | 15.50 | 15.50 | -2.58% | 130,640 |
| Oct 21, 2025 | 14.98 | 16.00 | 14.45 | 15.91 | 15.91 | 9.50% | 300,006 |
| Oct 20, 2025 | 14.01 | 14.82 | 13.70 | 14.53 | 14.53 | 7.23% | 194,741 |
| Oct 17, 2025 | 14.37 | 14.37 | 13.40 | 13.55 | 13.55 | -2.24% | 99,039 |
| Oct 16, 2025 | 13.67 | 14.18 | 13.59 | 13.86 | 13.86 | 3.36% | 95,813 |
| Oct 15, 2025 | 13.82 | 13.99 | 13.37 | 13.41 | 13.41 | -1.47% | 137,479 |
| Oct 14, 2025 | 14.21 | 14.21 | 13.36 | 13.61 | 13.61 | -5.42% | 110,638 |
| Oct 13, 2025 | 13.70 | 14.50 | 13.63 | 14.39 | 14.39 | 5.04% | 47,345 |
| Oct 10, 2025 | 14.09 | 14.44 | 13.43 | 13.70 | 13.70 | -2.91% | 111,937 |
| Oct 9, 2025 | 14.47 | 14.62 | 14.05 | 14.11 | 14.11 | -2.69% | 30,438 |
| Oct 8, 2025 | 14.53 | 14.75 | 14.28 | 14.50 | 14.50 | -1.69% | 85,080 |
| Oct 7, 2025 | 14.50 | 14.95 | 14.34 | 14.75 | 14.75 | 2.01% | 104,720 |
| Oct 6, 2025 | 15.21 | 15.32 | 14.05 | 14.46 | 14.46 | -5.30% | 195,312 |
| Oct 3, 2025 | 15.55 | 15.98 | 15.06 | 15.27 | 15.27 | -1.67% | 59,186 |
| Oct 2, 2025 | 15.32 | 15.65 | 15.29 | 15.53 | 15.53 | 1.37% | 36,647 |
| Oct 1, 2025 | 16.01 | 16.12 | 15.00 | 15.32 | 15.32 | -5.43% | 163,179 |
| Sep 30, 2025 | 16.85 | 17.18 | 15.96 | 16.20 | 16.20 | -4.20% | 99,519 |
| Sep 29, 2025 | 17.68 | 17.68 | 16.64 | 16.91 | 16.91 | -3.54% | 74,396 |
| Sep 26, 2025 | 17.84 | 18.02 | 17.40 | 17.53 | 17.53 | -1.57% | 57,106 |
| Sep 25, 2025 | 17.85 | 18.05 | 17.56 | 17.81 | 17.81 | -1.38% | 42,012 |
| Sep 24, 2025 | 18.10 | 18.16 | 17.50 | 18.06 | 18.06 | -0.17% | 69,236 |