Oatly Group AB (OTLY)
NASDAQ: OTLY
· Real-Time Price · USD
17.84
0.76 (4.45%)
At close: Aug 15, 2025, 12:51 PM
OTLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.91 | 18.23 | 16.86 | 17.08 | 17.08 | -5.64% | 214,922 |
| 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 |
| Aug 7, 2025 | 17.57 | 17.59 | 16.40 | 16.46 | 16.46 | -6.32% | 151,128 |
| Aug 6, 2025 | 16.69 | 17.88 | 16.69 | 17.57 | 17.57 | 5.65% | 234,810 |
| Aug 5, 2025 | 16.65 | 17.10 | 16.30 | 16.63 | 16.63 | 0.54% | 151,678 |
| Aug 4, 2025 | 15.12 | 16.65 | 15.12 | 16.54 | 16.54 | 9.75% | 221,637 |
| Aug 1, 2025 | 15.10 | 15.44 | 14.75 | 15.07 | 15.07 | -0.99% | 111,047 |
| Jul 31, 2025 | 14.60 | 15.50 | 14.50 | 15.22 | 15.22 | 3.40% | 233,019 |
| Jul 30, 2025 | 14.58 | 14.82 | 14.35 | 14.72 | 14.72 | 1.38% | 112,847 |
| Jul 29, 2025 | 14.94 | 14.94 | 14.30 | 14.52 | 14.52 | -2.16% | 136,894 |
| Jul 28, 2025 | 15.16 | 15.27 | 14.69 | 14.84 | 14.84 | -1.85% | 150,100 |
| Jul 25, 2025 | 15.00 | 15.39 | 14.90 | 15.12 | 15.12 | 0.33% | 197,100 |
| Jul 24, 2025 | 14.81 | 15.50 | 14.78 | 15.07 | 15.07 | -1.89% | 235,214 |
| Jul 23, 2025 | 14.38 | 15.53 | 13.97 | 15.36 | 15.36 | 0.85% | 437,060 |
| Jul 22, 2025 | 15.02 | 15.25 | 14.30 | 15.23 | 15.23 | 1.06% | 282,800 |
| Jul 21, 2025 | 14.97 | 15.25 | 14.78 | 15.07 | 15.07 | 0.67% | 116,549 |
| Jul 18, 2025 | 14.65 | 15.31 | 14.65 | 14.97 | 14.97 | 2.25% | 129,786 |