Oatly Group AB (OTLY)
NASDAQ: OTLY
· Real-Time Price · USD
17.29
0.15 (0.88%)
At close: Sep 05, 2025, 3:59 PM
17.29
0.00%
Pre-market: Sep 08, 2025, 07:00 AM EDT
OTLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.01 | 17.66 | 16.71 | 17.29 | 17.29 | 0.88% | 67,930 |
| Sep 4, 2025 | 16.97 | 17.26 | 16.74 | 17.14 | 17.14 | 2.57% | 53,700 |
| Sep 3, 2025 | 16.27 | 16.74 | 16.25 | 16.71 | 16.71 | 2.52% | 49,369 |
| Sep 2, 2025 | 17.15 | 17.48 | 16.25 | 16.30 | 16.30 | -7.33% | 111,169 |
| Aug 29, 2025 | 18.51 | 18.65 | 17.47 | 17.59 | 17.59 | -4.97% | 139,108 |
| Aug 28, 2025 | 18.19 | 18.60 | 18.03 | 18.51 | 18.51 | 2.38% | 1,362,000 |
| Aug 27, 2025 | 18.70 | 18.70 | 17.75 | 18.08 | 18.08 | -2.48% | 141,379 |
| Aug 26, 2025 | 18.23 | 18.84 | 18.23 | 18.54 | 18.54 | 1.42% | 107,820 |
| Aug 25, 2025 | 17.81 | 18.66 | 17.72 | 18.28 | 18.28 | 2.75% | 145,551 |
| Aug 22, 2025 | 17.38 | 18.00 | 17.38 | 17.79 | 17.79 | 2.95% | 118,334 |
| Aug 21, 2025 | 17.58 | 17.74 | 17.21 | 17.28 | 17.28 | -1.65% | 77,781 |
| Aug 20, 2025 | 17.06 | 17.77 | 17.06 | 17.57 | 17.57 | 3.47% | 133,100 |
| Aug 19, 2025 | 17.20 | 17.84 | 16.90 | 16.98 | 16.98 | 0.06% | 147,625 |
| Aug 18, 2025 | 17.52 | 18.00 | 16.93 | 16.97 | 16.97 | -2.75% | 108,531 |
| Aug 15, 2025 | 16.98 | 18.19 | 16.93 | 17.45 | 17.45 | 2.17% | 158,709 |
| Aug 14, 2025 | 17.91 | 18.23 | 16.86 | 17.08 | 17.08 | -5.64% | 215,056 |
| Aug 13, 2025 | 16.62 | 18.12 | 16.34 | 18.10 | 18.10 | 8.77% | 137,779 |
| Aug 12, 2025 | 16.26 | 16.75 | 16.21 | 16.64 | 16.64 | 1.22% | 107,233 |
| Aug 11, 2025 | 16.32 | 16.66 | 16.20 | 16.44 | 16.44 | -0.42% | 91,700 |
| Aug 8, 2025 | 16.40 | 16.83 | 16.30 | 16.51 | 16.51 | 0.30% | 90,112 |