Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
10.83
-0.26 (-2.34%)
At close: Mar 6, 2026, 4:00 PM EST
11.00
+0.17 (1.57%)
After-hours: Mar 6, 2026, 5:48 PM EST
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.09 | 11.37 | 10.80 | 10.83 | 10.83 | -2.34% | 68,194 |
| Mar 5, 2026 | 11.15 | 11.56 | 10.94 | 11.09 | 11.09 | -0.98% | 49,116 |
| Mar 4, 2026 | 11.46 | 11.50 | 11.20 | 11.20 | 11.20 | -1.67% | 27,368 |
| Mar 3, 2026 | 11.31 | 11.47 | 10.96 | 11.39 | 11.39 | -2.65% | 68,134 |
| Mar 2, 2026 | 11.54 | 11.88 | 11.54 | 11.70 | 11.70 | -1.76% | 31,450 |
| Feb 27, 2026 | 12.05 | 12.05 | 11.71 | 11.91 | 11.91 | -2.14% | 23,269 |
| Feb 26, 2026 | 12.18 | 12.25 | 11.89 | 12.17 | 12.17 | 0.41% | 27,598 |
| Feb 25, 2026 | 12.52 | 12.52 | 11.90 | 12.12 | 12.12 | -3.96% | 55,807 |
| Feb 24, 2026 | 11.68 | 12.63 | 11.60 | 12.62 | 12.62 | 8.05% | 96,919 |
| Feb 23, 2026 | 11.66 | 11.98 | 11.43 | 11.68 | 11.68 | -0.64% | 54,374 |
| Feb 20, 2026 | 12.10 | 12.18 | 11.64 | 11.76 | 11.76 | -3.65% | 95,211 |
| Feb 19, 2026 | 12.03 | 12.20 | 11.89 | 12.20 | 12.20 | 1.16% | 80,749 |
| Feb 18, 2026 | 11.76 | 12.14 | 11.48 | 12.06 | 12.06 | 2.99% | 48,955 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.26 | 11.71 | 11.71 | -4.56% | 79,268 |
| Feb 13, 2026 | 11.19 | 12.46 | 11.07 | 12.27 | 12.27 | 9.55% | 77,427 |
| Feb 12, 2026 | 12.50 | 12.55 | 10.94 | 11.20 | 11.20 | -9.60% | 184,542 |
| Feb 11, 2026 | 11.82 | 12.75 | 11.52 | 12.39 | 12.39 | 10.72% | 209,298 |
| Feb 10, 2026 | 11.34 | 11.45 | 11.00 | 11.19 | 11.19 | -0.09% | 46,849 |
| Feb 9, 2026 | 10.74 | 11.22 | 10.52 | 11.20 | 11.20 | 4.77% | 62,570 |
| Feb 6, 2026 | 10.22 | 10.69 | 10.17 | 10.69 | 10.69 | 5.22% | 70,035 |
| Feb 5, 2026 | 10.67 | 10.67 | 10.11 | 10.16 | 10.16 | -5.31% | 128,568 |
| Feb 4, 2026 | 11.60 | 11.60 | 10.59 | 10.73 | 10.73 | -7.90% | 109,087 |
| Feb 3, 2026 | 12.30 | 12.31 | 11.26 | 11.65 | 11.65 | -4.66% | 137,096 |
| Feb 2, 2026 | 11.38 | 12.48 | 11.04 | 12.22 | 12.22 | 6.17% | 88,164 |
| 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 |
| 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 |