Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.15	14.42	14.02	14.08	14.08	-1.74%	31,369
Sep 3, 2026	14.67	14.67	14.16	14.33	14.33	-1.65%	42,073
Sep 2, 2026	14.69	14.95	14.46	14.57	14.57	-0.88%	41,777
Sep 1, 2026	14.32	14.94	14.32	14.70	14.70	1.73%	44,647
Aug 31, 2026	14.59	14.67	14.37	14.45	14.45	-1.50%	58,571
Aug 28, 2026	14.91	15.05	14.56	14.67	14.67	-2.69%	35,040
Aug 27, 2026	15.18	15.32	15.05	15.08	15.08	-0.82%	44,973
Aug 26, 2026	15.31	15.48	15.02	15.20	15.20	-1.55%	55,709
Aug 25, 2026	15.90	16.20	15.35	15.44	15.44	-2.86%	127,949
Aug 24, 2026	14.56	16.15	14.56	15.90	15.90	9.62%	227,469
Aug 21, 2026	14.20	14.59	14.12	14.50	14.50	1.83%	95,557
Aug 20, 2026	13.77	14.35	13.77	14.24	14.24	1.86%	120,813
Aug 19, 2026	13.80	14.48	13.76	13.98	13.98	1.23%	106,465
Aug 18, 2026	13.65	14.06	13.47	13.81	13.81	1.17%	56,197
Aug 17, 2026	13.69	13.91	13.50	13.65	13.65	-1.30%	60,317
Aug 14, 2026	13.87	13.97	13.53	13.83	13.83	-	40,632
Aug 13, 2026	13.26	13.89	13.26	13.83	13.83	5.17%	104,521
Aug 12, 2026	13.15	13.30	12.92	13.15	13.15	0.88%	49,106
Aug 11, 2026	13.12	13.35	12.69	13.04	13.04	-0.65%	95,810
Aug 10, 2026	13.72	13.80	13.11	13.12	13.12	-4.37%	73,744
Aug 7, 2026	13.54	13.88	13.54	13.72	13.72	0.22%	71,726
Aug 6, 2026	14.57	14.57	13.56	13.69	13.69	-3.93%	166,609
Aug 5, 2026	14.69	14.69	14.10	14.25	14.25	-3.39%	107,992
Aug 4, 2026	14.80	14.99	14.71	14.75	14.75	-1.54%	91,621
Aug 3, 2026	15.17	15.42	14.82	14.98	14.98	0.60%	101,786
Jul 31, 2026	14.74	15.00	14.26	14.89	14.89	1.09%	132,813
Jul 30, 2026	15.00	15.76	14.62	14.73	14.73	-3.47%	245,802
Jul 29, 2026	14.68	15.77	14.52	15.26	15.26	0.66%	392,202
Jul 28, 2026	14.30	15.24	14.02	15.16	15.16	6.01%	318,448
Jul 27, 2026	13.47	14.49	13.39	14.30	14.30	6.96%	349,841
Jul 24, 2026	12.32	13.48	12.32	13.37	13.37	6.45%	366,035
Jul 23, 2026	10.50	12.90	10.45	12.56	12.56	16.51%	596,173
Jul 22, 2026	9.82	12.47	9.82	10.78	10.78	19.12%	1,024,230
Jul 21, 2026	9.79	9.90	9.01	9.05	9.05	-8.40%	177,857
Jul 20, 2026	10.07	10.11	9.72	9.88	9.88	-1.59%	35,970
Jul 17, 2026	10.02	10.31	9.70	10.04	10.04	0.40%	60,505
Jul 16, 2026	9.84	10.10	9.79	10.00	10.00	1.63%	54,579
Jul 15, 2026	9.76	10.08	9.70	9.84	9.84	0.87%	21,334
Jul 14, 2026	10.04	10.04	9.74	9.76	9.76	-2.45%	29,389
Jul 13, 2026	9.82	10.17	9.62	10.00	10.00	1.52%	80,226
Jul 10, 2026	9.53	10.03	9.42	9.85	9.85	2.82%	83,354
Jul 9, 2026	9.40	9.72	9.36	9.58	9.58	0.95%	26,631
Jul 8, 2026	9.57	9.67	9.35	9.49	9.49	-1.66%	22,307
Jul 7, 2026	9.96	10.41	9.56	9.65	9.65	-3.98%	65,545
Jul 6, 2026	9.87	10.41	9.78	10.05	10.05	1.01%	106,210
Jul 2, 2026	9.48	10.73	9.38	9.95	9.95	4.63%	196,773
Jul 1, 2026	9.35	9.67	9.35	9.51	9.51	1.71%	41,260
Jun 30, 2026	9.59	9.63	9.27	9.35	9.35	-3.41%	57,029
Jun 29, 2026	9.05	9.85	8.93	9.68	9.68	7.56%	145,907
Jun 26, 2026	8.66	9.00	8.65	9.00	9.00	2.51%	45,702