Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
12.16
-0.28 (-2.25%)
At close: Dec 5, 2025, 4:00 PM EST
12.40
+0.24 (1.97%)
After-hours: Dec 5, 2025, 5:46 PM EST
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.57 | 12.76 | 12.11 | 12.16 | 12.16 | -2.25% | 45,702 |
| 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% | 41,555 |
| Nov 28, 2025 | 12.01 | 12.58 | 12.00 | 12.35 | 12.35 | 1.81% | 39,665 |
| Nov 26, 2025 | 11.96 | 12.50 | 11.96 | 12.13 | 12.13 | -0.08% | 48,193 |
| Nov 25, 2025 | 12.11 | 12.24 | 11.94 | 12.14 | 12.14 | 0.58% | 37,533 |
| Nov 24, 2025 | 11.71 | 12.29 | 11.67 | 12.07 | 12.07 | 3.96% | 76,344 |
| Nov 21, 2025 | 11.61 | 11.93 | 11.45 | 11.61 | 11.61 | -1.36% | 63,573 |
| Nov 20, 2025 | 11.99 | 12.60 | 11.74 | 11.77 | 11.77 | -1.42% | 108,551 |
| Nov 19, 2025 | 12.28 | 12.50 | 11.91 | 11.94 | 11.94 | -3.63% | 93,709 |
| Nov 18, 2025 | 12.45 | 12.73 | 12.12 | 12.39 | 12.39 | -0.96% | 68,383 |
| Nov 17, 2025 | 13.16 | 13.24 | 12.43 | 12.51 | 12.51 | -5.66% | 49,059 |
| Nov 14, 2025 | 12.80 | 13.37 | 12.69 | 13.26 | 13.26 | 2.87% | 59,761 |
| Nov 13, 2025 | 13.50 | 13.64 | 12.88 | 12.89 | 12.89 | -4.94% | 87,499 |
| Nov 12, 2025 | 14.40 | 14.90 | 13.56 | 13.56 | 13.56 | -5.57% | 124,448 |
| Nov 11, 2025 | 15.40 | 15.50 | 14.33 | 14.36 | 14.36 | -6.75% | 130,108 |
| Nov 10, 2025 | 15.19 | 15.60 | 15.19 | 15.40 | 15.40 | 1.38% | 52,819 |
| Nov 7, 2025 | 15.06 | 15.20 | 14.52 | 15.19 | 15.19 | 0.07% | 72,008 |
| Nov 6, 2025 | 15.00 | 15.60 | 14.93 | 15.18 | 15.18 | -0.07% | 58,987 |
| Nov 5, 2025 | 14.61 | 15.79 | 14.61 | 15.19 | 15.19 | 4.26% | 120,120 |
| Nov 4, 2025 | 14.43 | 15.00 | 14.43 | 14.57 | 14.57 | -1.82% | 59,165 |
| Nov 3, 2025 | 15.75 | 15.75 | 14.74 | 14.84 | 14.84 | -6.02% | 54,324 |
| Oct 31, 2025 | 15.92 | 16.00 | 15.24 | 15.79 | 15.79 | 0.77% | 60,871 |
| Oct 30, 2025 | 14.80 | 16.00 | 14.73 | 15.67 | 15.67 | 3.91% | 133,415 |
| Oct 29, 2025 | 15.51 | 15.99 | 14.31 | 15.08 | 15.08 | -3.46% | 174,362 |
| Oct 28, 2025 | 15.80 | 16.05 | 15.48 | 15.62 | 15.62 | -1.64% | 125,861 |
| Oct 27, 2025 | 15.68 | 16.10 | 15.62 | 15.88 | 15.88 | 1.53% | 136,618 |
| Oct 24, 2025 | 15.02 | 15.91 | 15.00 | 15.64 | 15.64 | 4.34% | 103,145 |
| Oct 23, 2025 | 15.33 | 15.85 | 14.66 | 14.99 | 14.99 | -3.29% | 197,806 |
| Oct 22, 2025 | 16.00 | 16.42 | 15.11 | 15.50 | 15.50 | -2.58% | 130,640 |
| Oct 21, 2025 | 14.98 | 16.00 | 14.45 | 15.91 | 15.91 | 9.50% | 300,006 |
| Oct 20, 2025 | 14.01 | 14.82 | 13.70 | 14.53 | 14.53 | 7.23% | 194,741 |
| Oct 17, 2025 | 14.37 | 14.37 | 13.40 | 13.55 | 13.55 | -2.24% | 99,039 |
| Oct 16, 2025 | 13.67 | 14.18 | 13.59 | 13.86 | 13.86 | 3.36% | 95,813 |
| Oct 15, 2025 | 13.82 | 13.99 | 13.37 | 13.41 | 13.41 | -1.47% | 137,479 |
| Oct 14, 2025 | 14.21 | 14.21 | 13.36 | 13.61 | 13.61 | -5.42% | 110,638 |
| Oct 13, 2025 | 13.70 | 14.50 | 13.63 | 14.39 | 14.39 | 5.04% | 47,345 |
| Oct 10, 2025 | 14.09 | 14.44 | 13.43 | 13.70 | 13.70 | -2.91% | 111,937 |
| Oct 9, 2025 | 14.47 | 14.62 | 14.05 | 14.11 | 14.11 | -2.69% | 30,438 |
| Oct 8, 2025 | 14.53 | 14.75 | 14.28 | 14.50 | 14.50 | -1.69% | 85,080 |
| Oct 7, 2025 | 14.50 | 14.95 | 14.34 | 14.75 | 14.75 | 2.01% | 104,720 |
| Oct 6, 2025 | 15.21 | 15.32 | 14.05 | 14.46 | 14.46 | -5.30% | 195,312 |
| Oct 3, 2025 | 15.55 | 15.98 | 15.06 | 15.27 | 15.27 | -1.67% | 59,186 |
| Oct 2, 2025 | 15.32 | 15.65 | 15.29 | 15.53 | 15.53 | 1.37% | 36,647 |
| Oct 1, 2025 | 16.01 | 16.12 | 15.00 | 15.32 | 15.32 | -5.43% | 163,179 |
| Sep 30, 2025 | 16.85 | 17.18 | 15.96 | 16.20 | 16.20 | -4.20% | 99,519 |
| Sep 29, 2025 | 17.68 | 17.68 | 16.64 | 16.91 | 16.91 | -3.54% | 74,396 |
| Sep 26, 2025 | 17.84 | 18.02 | 17.40 | 17.53 | 17.53 | -1.57% | 57,106 |
| Sep 25, 2025 | 17.85 | 18.05 | 17.56 | 17.81 | 17.81 | -1.38% | 42,012 |
| Sep 24, 2025 | 18.10 | 18.16 | 17.50 | 18.06 | 18.06 | -0.17% | 69,236 |
| Sep 23, 2025 | 16.85 | 18.22 | 16.83 | 18.09 | 18.09 | 7.36% | 99,396 |
| Sep 22, 2025 | 16.92 | 17.35 | 16.50 | 16.85 | 16.85 | -1.40% | 93,760 |
| Sep 19, 2025 | 17.35 | 17.50 | 17.09 | 17.09 | 17.09 | -1.50% | 107,908 |
| Sep 18, 2025 | 17.54 | 17.66 | 17.16 | 17.35 | 17.35 | -0.17% | 57,581 |
| Sep 17, 2025 | 17.23 | 17.85 | 17.23 | 17.38 | 17.38 | -0.11% | 63,246 |
| Sep 16, 2025 | 17.50 | 17.85 | 17.00 | 17.40 | 17.40 | -1.02% | 82,892 |
| Sep 15, 2025 | 17.95 | 18.20 | 17.35 | 17.58 | 17.58 | -2.06% | 107,011 |
| Sep 12, 2025 | 17.43 | 18.00 | 17.22 | 17.95 | 17.95 | 3.13% | 80,857 |
| Sep 11, 2025 | 16.84 | 17.69 | 16.80 | 17.41 | 17.41 | 2.74% | 59,833 |
| Sep 10, 2025 | 17.54 | 17.59 | 16.50 | 16.94 | 16.94 | -3.01% | 89,502 |
| Sep 9, 2025 | 17.22 | 17.75 | 17.14 | 17.47 | 17.47 | -0.37% | 57,019 |
| Sep 8, 2025 | 17.30 | 17.64 | 16.80 | 17.53 | 17.53 | 1.39% | 97,095 |
| 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% | 53,662 |
| 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 | -7.31% | 111,169 |
| Aug 29, 2025 | 18.51 | 18.65 | 17.47 | 17.59 | 17.59 | -5.00% | 139,108 |
| Aug 28, 2025 | 18.19 | 18.60 | 18.03 | 18.51 | 18.51 | 2.38% | 1,361,982 |
| 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% | 133,082 |
| 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 | 16.94 | 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 | 16.21 | 16.44 | 16.44 | -0.42% | 91,697 |
| 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 | 0.57% | 151,678 |
| Aug 4, 2025 | 15.12 | 16.65 | 15.12 | 16.54 | 16.54 | 9.72% | 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 | 3.43% | 233,019 |
| Jul 30, 2025 | 14.58 | 14.82 | 14.35 | 14.72 | 14.72 | 1.34% | 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% | 197,089 |
| 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% | 282,794 |
| 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 |
| Jul 17, 2025 | 13.92 | 14.96 | 13.92 | 14.64 | 14.64 | 6.47% | 199,085 |