Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
9.87
-0.14 (-1.40%)
At close: May 12, 2025, 4:00 PM
9.89
+0.02 (0.20%)
After-hours: May 12, 2025, 6:18 PM EDT
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.15 | 10.44 | 9.81 | 9.87 | - | -1.40% | 98,951 |
| May 9, 2025 | 10.44 | 10.60 | 9.81 | 10.01 | 10.01 | -4.39% | 137,241 |
| May 8, 2025 | 10.70 | 10.75 | 10.45 | 10.47 | 10.47 | -2.60% | 74,306 |
| May 7, 2025 | 10.70 | 10.95 | 10.62 | 10.75 | 10.75 | -0.56% | 45,269 |
| May 6, 2025 | 10.68 | 10.98 | 10.61 | 10.81 | 10.81 | 0.84% | 82,361 |
| May 5, 2025 | 11.13 | 11.13 | 10.63 | 10.72 | 10.72 | -0.19% | 109,800 |
| May 2, 2025 | 11.40 | 11.40 | 10.71 | 10.74 | 10.74 | -4.36% | 161,524 |
| May 1, 2025 | 10.48 | 11.27 | 10.30 | 11.23 | 11.23 | 10.75% | 218,271 |
| Apr 30, 2025 | 10.48 | 10.48 | 9.80 | 10.14 | 10.14 | -1.36% | 99,919 |
| Apr 29, 2025 | 10.00 | 10.30 | 9.77 | 10.28 | 10.28 | 2.80% | 132,907 |
| Apr 28, 2025 | 9.27 | 10.00 | 9.27 | 10.00 | 10.00 | 7.53% | 162,398 |
| Apr 25, 2025 | 9.31 | 9.37 | 9.15 | 9.30 | 9.30 | 0.11% | 51,438 |
| Apr 24, 2025 | 9.05 | 9.37 | 8.94 | 9.29 | 9.29 | 3.57% | 54,514 |
| Apr 23, 2025 | 8.80 | 9.02 | 8.80 | 8.97 | 8.97 | 3.34% | 40,666 |
| Apr 22, 2025 | 8.65 | 8.82 | 8.54 | 8.68 | 8.68 | 1.76% | 72,720 |
| Apr 21, 2025 | 8.64 | 8.64 | 8.40 | 8.53 | 8.53 | -1.04% | 86,789 |
| Apr 17, 2025 | 8.58 | 8.90 | 8.44 | 8.62 | 8.62 | 0.58% | 117,070 |
| Apr 16, 2025 | 8.60 | 8.75 | 8.44 | 8.57 | 8.57 | -0.92% | 78,411 |
| Apr 15, 2025 | 8.85 | 8.85 | 8.60 | 8.65 | 8.65 | -3.62% | 126,891 |
| Apr 14, 2025 | 8.70 | 9.20 | 8.68 | 8.98 | 8.98 | 0.28% | 82,203 |
| Apr 11, 2025 | 9.30 | 9.30 | 8.59 | 8.95 | 8.95 | -3.76% | 155,154 |
| Apr 10, 2025 | 9.27 | 9.42 | 8.91 | 9.30 | 9.30 | 0.32% | 123,894 |
| Apr 9, 2025 | 8.76 | 9.47 | 8.65 | 9.27 | 9.27 | 3.23% | 95,294 |
| Apr 8, 2025 | 8.88 | 9.20 | 8.70 | 8.98 | 8.98 | 3.10% | 121,041 |
| Apr 7, 2025 | 8.35 | 9.00 | 8.35 | 8.71 | 8.71 | -2.24% | 140,435 |
| Apr 4, 2025 | 8.88 | 9.02 | 8.46 | 8.91 | 8.91 | -6.60% | 228,162 |
| Apr 3, 2025 | 9.60 | 9.74 | 9.32 | 9.54 | 9.54 | -4.12% | 166,167 |
| Apr 2, 2025 | 9.63 | 10.00 | 9.35 | 9.95 | 9.95 | 2.58% | 206,759 |
| Apr 1, 2025 | 9.72 | 9.81 | 9.65 | 9.70 | 9.70 | -1.32% | 82,124 |
| Mar 31, 2025 | 9.78 | 9.95 | 9.69 | 9.83 | 9.83 | -0.71% | 98,525 |
| Mar 28, 2025 | 9.83 | 9.96 | 9.73 | 9.90 | 9.90 | 0.30% | 50,717 |
| Mar 27, 2025 | 9.78 | 10.00 | 9.73 | 9.87 | 9.87 | 1.13% | 32,170 |
| Mar 26, 2025 | 9.65 | 9.90 | 9.62 | 9.76 | 9.76 | -0.91% | 60,515 |
| Mar 25, 2025 | 10.03 | 10.18 | 9.74 | 9.85 | 9.85 | -2.09% | 83,551 |
| Mar 24, 2025 | 10.02 | 10.23 | 9.83 | 10.06 | 10.06 | 0.40% | 119,122 |
| Mar 21, 2025 | 9.24 | 10.02 | 9.07 | 10.02 | 10.02 | 5.70% | 273,176 |
| Mar 20, 2025 | 9.53 | 9.85 | 9.34 | 9.48 | 9.48 | -0.63% | 65,980 |
| Mar 19, 2025 | 9.26 | 9.74 | 9.26 | 9.54 | 9.54 | 1.49% | 100,771 |
| Mar 18, 2025 | 9.39 | 9.65 | 9.11 | 9.40 | 9.40 | -0.63% | 149,980 |
| Mar 17, 2025 | 8.67 | 9.64 | 8.66 | 9.46 | 9.46 | 7.01% | 115,124 |
| Mar 14, 2025 | 8.36 | 8.90 | 8.35 | 8.84 | 8.84 | 6.38% | 136,050 |
| Mar 13, 2025 | 8.70 | 8.75 | 8.27 | 8.31 | 8.31 | -4.48% | 82,014 |
| Mar 12, 2025 | 8.71 | 8.88 | 8.43 | 8.70 | 8.70 | 0.12% | 88,772 |
| Mar 11, 2025 | 8.60 | 8.88 | 8.25 | 8.69 | 8.69 | -0.11% | 148,296 |
| Mar 10, 2025 | 9.29 | 9.36 | 8.50 | 8.70 | 8.70 | -7.94% | 170,820 |
| Mar 7, 2025 | 8.96 | 9.60 | 8.96 | 9.45 | 9.45 | 4.07% | 121,349 |
| Mar 6, 2025 | 8.63 | 9.30 | 8.63 | 9.08 | 9.08 | 2.14% | 157,809 |
| Mar 5, 2025 | 9.03 | 9.12 | 8.46 | 8.89 | 8.89 | 0.91% | 164,408 |
| Mar 4, 2025 | 8.75 | 9.33 | 8.61 | 8.81 | 8.81 | -1.45% | 153,428 |
| Mar 3, 2025 | 10.30 | 10.33 | 8.62 | 8.94 | 8.94 | -15.98% | 522,986 |