Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.38	12.48	11.04	12.20	-	5.99%	81,125
Jan 30, 2026	11.41	11.51	11.07	11.51	11.51	-0.86%	32,277
Jan 29, 2026	11.05	11.78	10.99	11.61	11.61	4.31%	82,475
Jan 28, 2026	11.74	11.74	11.07	11.13	11.13	-4.95%	35,869
Jan 27, 2026	11.17	11.71	10.93	11.71	11.71	4.93%	66,412
Jan 26, 2026	10.74	11.22	10.68	11.16	11.16	4.01%	39,512
Jan 23, 2026	10.97	10.97	10.65	10.73	10.73	-2.54%	40,505
Jan 22, 2026	10.86	11.20	10.73	11.01	11.01	1.38%	46,284
Jan 21, 2026	10.45	10.86	10.45	10.86	10.86	5.03%	42,601
Jan 20, 2026	11.17	11.33	10.34	10.34	10.34	-10.24%	118,921
Jan 16, 2026	11.37	11.64	11.15	11.52	11.52	1.32%	46,121
Jan 15, 2026	11.30	11.43	11.22	11.37	11.37	0.98%	30,304
Jan 14, 2026	11.21	11.34	11.02	11.26	11.26	-	60,547
Jan 13, 2026	11.43	11.60	11.07	11.26	11.26	-2.17%	77,301
Jan 12, 2026	11.49	11.75	11.16	11.51	11.51	-0.35%	57,915
Jan 9, 2026	11.60	11.75	11.38	11.55	11.55	0.61%	53,703
Jan 8, 2026	11.53	11.74	11.36	11.48	11.48	-0.86%	33,950
Jan 7, 2026	11.63	11.66	11.31	11.58	11.58	-0.69%	45,755
Jan 6, 2026	11.86	12.00	11.40	11.66	11.66	-1.85%	46,344
Jan 5, 2026	11.17	12.27	11.11	11.88	11.88	6.07%	80,107
Jan 2, 2026	10.95	11.26	10.80	11.20	11.20	4.77%	65,691
Dec 31, 2025	10.82	11.00	10.64	10.69	10.69	-1.38%	70,140
Dec 30, 2025	11.20	11.23	10.83	10.84	10.84	-3.56%	83,700
Dec 29, 2025	11.15	11.29	11.04	11.24	11.24	1.08%	57,836
Dec 26, 2025	11.47	11.47	11.05	11.12	11.12	-2.80%	37,450
Dec 24, 2025	10.92	11.51	10.92	11.44	11.44	4.19%	57,266
Dec 23, 2025	11.00	11.17	10.82	10.98	10.98	-0.72%	59,481
Dec 22, 2025	11.01	11.89	10.98	11.06	11.06	-0.54%	235,815
Dec 19, 2025	11.00	11.20	10.97	11.12	11.12	0.45%	53,884
Dec 18, 2025	11.06	11.39	11.05	11.07	11.07	1.10%	71,540
Dec 17, 2025	11.15	11.22	10.77	10.95	10.95	-2.41%	108,649
Dec 16, 2025	11.11	11.43	11.02	11.22	11.22	1.17%	54,227
Dec 15, 2025	11.62	11.95	11.09	11.09	11.09	-4.23%	63,887
Dec 12, 2025	11.67	11.91	11.47	11.58	11.58	-1.53%	76,349
Dec 11, 2025	12.29	12.29	11.66	11.76	11.76	-4.31%	61,198
Dec 10, 2025	12.06	12.43	12.05	12.29	12.29	1.65%	65,779
Dec 9, 2025	11.93	12.41	11.76	12.09	12.09	1.34%	75,875
Dec 8, 2025	12.02	12.22	11.56	11.93	11.93	-1.89%	73,700
Dec 5, 2025	12.57	12.76	12.11	12.16	12.16	-2.25%	45,722
Dec 4, 2025	12.02	12.61	12.02	12.44	12.44	0.85%	60,563
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%	41,573
Nov 28, 2025	12.01	12.58	12.00	12.35	12.35	1.81%	40,390
Nov 26, 2025	11.96	12.50	11.96	12.13	12.13	-0.08%	48,197
Nov 25, 2025	12.11	12.24	11.94	12.14	12.14	0.58%	37,741
Nov 24, 2025	11.71	12.29	11.67	12.07	12.07	3.96%	76,554
Nov 21, 2025	11.61	11.93	11.45	11.61	11.61	-1.36%	63,814
Nov 20, 2025	11.99	12.60	11.74	11.77	11.77	-1.42%	109,311
Nov 19, 2025	12.28	12.50	11.91	11.94	11.94	-3.63%	93,709