Skip to main content
logo
Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
14.91
+0.38 (2.62%)
Oct 21, 2025, 11:22 AM EDT - Market open

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202514.6014.6014.6015.00-3.23%18,853
Oct 20, 202514.0114.8213.7014.5314.537.23%194,741
Oct 17, 202514.3714.3713.4013.5513.55-2.24%99,039
Oct 16, 202513.6714.1813.5913.8613.863.36%95,813
Oct 15, 202513.8213.9913.3713.4113.41-1.47%137,479
Oct 14, 202514.2114.2113.3613.6113.61-5.42%110,638
Oct 13, 202513.7014.5013.6314.3914.395.04%47,345
Oct 10, 202514.0914.4413.4313.7013.70-2.91%111,937
Oct 9, 202514.4714.6214.0514.1114.11-2.69%30,438
Oct 8, 202514.5314.7514.2814.5014.50-1.69%85,080
Oct 7, 202514.5014.9514.3414.7514.752.01%104,720
Oct 6, 202515.2115.3214.0514.4614.46-5.30%195,312
Oct 3, 202515.5515.9815.0615.2715.27-1.67%59,186
Oct 2, 202515.3215.6515.2915.5315.531.37%36,647
Oct 1, 202516.0116.1215.0015.3215.32-5.43%163,179
Sep 30, 202516.8517.1815.9616.2016.20-4.20%99,519
Sep 29, 202517.6817.6816.6416.9116.91-3.54%74,396
Sep 26, 202517.8418.0217.4017.5317.53-1.57%57,106
Sep 25, 202517.8518.0517.5617.8117.81-1.38%42,012
Sep 24, 202518.1018.1617.5018.0618.06-0.17%69,236
Sep 23, 202516.8518.2216.8318.0918.097.36%99,396
Sep 22, 202516.9217.3516.5016.8516.85-1.40%93,760
Sep 19, 202517.3517.5017.0917.0917.09-1.50%107,908
Sep 18, 202517.5417.6617.1617.3517.35-0.17%57,581
Sep 17, 202517.2317.8517.2317.3817.38-0.11%63,246
Sep 16, 202517.5017.8517.0017.4017.40-1.02%82,892
Sep 15, 202517.9518.2017.3517.5817.58-2.06%107,011
Sep 12, 202517.4318.0017.2217.9517.953.13%80,857
Sep 11, 202516.8417.6916.8017.4117.412.74%59,833
Sep 10, 202517.5417.5916.5016.9416.94-3.01%89,502
Sep 9, 202517.2217.7517.1417.4717.47-0.37%57,019
Sep 8, 202517.3017.6416.8017.5317.531.39%97,095
Sep 5, 202517.0117.6616.7117.2917.290.88%67,930
Sep 4, 202516.9717.2616.7417.1417.142.57%53,662
Sep 3, 202516.2716.7416.2516.7116.712.52%49,292
Sep 2, 202517.1517.4816.2516.3016.30-7.31%111,169
Aug 29, 202518.5118.6517.4717.5917.59-5.00%139,108
Aug 28, 202518.1918.6018.0318.5118.512.38%1,361,982
Aug 27, 202518.7018.7017.7518.0818.08-2.48%141,379
Aug 26, 202518.2318.8418.2318.5418.541.42%107,820
Aug 25, 202517.8118.6617.7218.2818.282.75%145,551
Aug 22, 202517.3818.0017.3817.7917.792.95%118,334
Aug 21, 202517.5817.7417.2117.2817.28-1.65%77,781
Aug 20, 202517.0617.7717.0617.5717.573.47%133,082
Aug 19, 202517.2017.8416.9016.9816.980.06%147,625
Aug 18, 202517.5218.0016.9316.9716.97-2.75%108,531
Aug 15, 202516.9818.1916.9417.4517.452.17%158,709
Aug 14, 202517.9118.2316.8617.0817.08-5.64%215,056
Aug 13, 202516.6218.1216.3418.1018.108.77%137,779
Aug 12, 202516.2616.7516.2116.6416.641.22%107,233