Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
11.59
-0.51 (-4.21%)
At close: Apr 28, 2026, 4:00 PM EDT
11.51
-0.08 (-0.69%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.90 | 12.09 | 11.57 | 11.59 | 11.59 | -4.21% | 63,968 |
| Apr 27, 2026 | 12.54 | 12.69 | 12.01 | 12.10 | 12.10 | -3.97% | 40,894 |
| Apr 24, 2026 | 12.78 | 12.86 | 12.50 | 12.60 | 12.60 | -0.79% | 35,794 |
| Apr 23, 2026 | 12.88 | 13.10 | 12.57 | 12.70 | 12.70 | -1.32% | 35,967 |
| Apr 22, 2026 | 13.47 | 13.50 | 12.82 | 12.87 | 12.87 | -3.52% | 40,364 |
| Apr 21, 2026 | 13.50 | 13.50 | 13.11 | 13.34 | 13.34 | -2.13% | 61,235 |
| Apr 20, 2026 | 13.47 | 13.68 | 13.10 | 13.63 | 13.63 | 0.81% | 74,245 |
| Apr 17, 2026 | 13.98 | 13.98 | 12.95 | 13.52 | 13.52 | 5.21% | 230,402 |
| Apr 16, 2026 | 12.80 | 12.85 | 12.54 | 12.85 | 12.85 | -0.54% | 39,833 |
| Apr 15, 2026 | 12.61 | 13.05 | 12.41 | 12.92 | 12.92 | 1.81% | 60,032 |
| Apr 14, 2026 | 12.80 | 13.00 | 12.57 | 12.69 | 12.69 | 1.12% | 60,146 |
| Apr 13, 2026 | 12.05 | 12.66 | 11.77 | 12.55 | 12.55 | 1.95% | 69,013 |
| Apr 10, 2026 | 11.38 | 12.96 | 11.38 | 12.31 | 12.31 | 8.75% | 284,260 |
| Apr 9, 2026 | 11.15 | 11.39 | 10.70 | 11.32 | 11.32 | 1.25% | 36,229 |
| Apr 8, 2026 | 10.90 | 11.26 | 10.84 | 11.18 | 11.18 | 8.44% | 178,561 |
| Apr 7, 2026 | 10.54 | 10.54 | 10.13 | 10.31 | 10.31 | -2.83% | 25,065 |
| Apr 6, 2026 | 10.30 | 10.72 | 10.30 | 10.61 | 10.61 | 3.31% | 41,857 |
| Apr 2, 2026 | 9.92 | 10.41 | 9.92 | 10.27 | 10.27 | 0.69% | 28,591 |
| Apr 1, 2026 | 10.13 | 10.50 | 9.87 | 10.20 | 10.20 | 0.59% | 46,000 |
| Mar 31, 2026 | 9.73 | 10.21 | 9.60 | 10.14 | 10.14 | 5.41% | 68,486 |
| Mar 30, 2026 | 9.70 | 9.90 | 9.50 | 9.62 | 9.62 | -0.52% | 49,928 |
| Mar 27, 2026 | 9.74 | 9.90 | 9.40 | 9.67 | 9.67 | 0.52% | 53,801 |
| Mar 26, 2026 | 9.87 | 10.07 | 9.60 | 9.62 | 9.62 | -3.51% | 41,527 |
| Mar 25, 2026 | 9.83 | 10.10 | 9.82 | 9.97 | 9.97 | 2.57% | 43,153 |
| Mar 24, 2026 | 9.81 | 10.10 | 9.60 | 9.72 | 9.72 | -1.62% | 48,994 |
| Mar 23, 2026 | 10.04 | 10.29 | 9.80 | 9.88 | 9.88 | 2.07% | 102,801 |
| Mar 20, 2026 | 9.91 | 10.05 | 9.60 | 9.68 | 9.68 | -3.97% | 98,380 |
| Mar 19, 2026 | 10.03 | 10.29 | 9.88 | 10.08 | 10.08 | -0.69% | 58,836 |
| Mar 18, 2026 | 10.47 | 10.51 | 10.09 | 10.15 | 10.15 | -3.43% | 34,521 |
| Mar 17, 2026 | 10.67 | 11.00 | 10.49 | 10.51 | 10.51 | -1.22% | 29,747 |
| Mar 16, 2026 | 10.33 | 10.74 | 10.31 | 10.64 | 10.64 | 3.00% | 36,844 |
| Mar 13, 2026 | 10.06 | 11.03 | 10.06 | 10.33 | 10.33 | 4.13% | 86,506 |
| Mar 12, 2026 | 10.54 | 10.69 | 9.86 | 9.92 | 9.92 | -6.85% | 85,643 |
| Mar 11, 2026 | 10.87 | 10.87 | 10.58 | 10.65 | 10.65 | -1.30% | 24,426 |
| Mar 10, 2026 | 10.88 | 11.27 | 10.75 | 10.79 | 10.79 | -0.55% | 64,284 |
| Mar 9, 2026 | 10.64 | 10.89 | 10.51 | 10.85 | 10.85 | 0.18% | 88,247 |
| Mar 6, 2026 | 11.09 | 11.37 | 10.80 | 10.83 | 10.83 | -2.34% | 68,201 |
| Mar 5, 2026 | 11.15 | 11.56 | 10.94 | 11.09 | 11.09 | -0.98% | 49,120 |
| Mar 4, 2026 | 11.46 | 11.50 | 11.20 | 11.20 | 11.20 | -1.67% | 27,372 |
| Mar 3, 2026 | 11.31 | 11.47 | 10.96 | 11.39 | 11.39 | -2.65% | 68,135 |
| Mar 2, 2026 | 11.54 | 11.88 | 11.54 | 11.70 | 11.70 | -1.76% | 31,488 |
| Feb 27, 2026 | 12.05 | 12.05 | 11.71 | 11.91 | 11.91 | -2.14% | 23,271 |
| 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% | 75,281 |
| Feb 24, 2026 | 11.68 | 12.63 | 11.60 | 12.62 | 12.62 | 8.05% | 96,954 |
| Feb 23, 2026 | 11.66 | 11.98 | 11.43 | 11.68 | 11.68 | -0.64% | 54,375 |
| 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% | 80,795 |
| Feb 18, 2026 | 11.76 | 12.14 | 11.48 | 12.06 | 12.06 | 2.99% | 49,097 |
| Feb 17, 2026 | 12.00 | 12.00 | 11.26 | 11.71 | 11.71 | -4.56% | 79,278 |
| Feb 13, 2026 | 11.19 | 12.46 | 11.07 | 12.27 | 12.27 | 9.55% | 77,466 |
| Feb 12, 2026 | 12.50 | 12.55 | 10.94 | 11.20 | 11.20 | -9.60% | 185,023 |
| Feb 11, 2026 | 11.82 | 12.75 | 11.52 | 12.39 | 12.39 | 10.72% | 209,364 |
| Feb 10, 2026 | 11.34 | 11.45 | 11.00 | 11.19 | 11.19 | -0.09% | 47,136 |
| Feb 9, 2026 | 10.74 | 11.22 | 10.52 | 11.20 | 11.20 | 4.77% | 62,593 |
| Feb 6, 2026 | 10.22 | 10.69 | 10.17 | 10.69 | 10.69 | 5.22% | 70,160 |
| Feb 5, 2026 | 10.67 | 10.67 | 10.11 | 10.16 | 10.16 | -5.31% | 128,588 |
| Feb 4, 2026 | 11.60 | 11.60 | 10.59 | 10.73 | 10.73 | -7.90% | 110,102 |
| Feb 3, 2026 | 12.30 | 12.31 | 11.26 | 11.65 | 11.65 | -4.66% | 137,107 |
| Feb 2, 2026 | 11.38 | 12.48 | 11.04 | 12.22 | 12.22 | 6.17% | 88,214 |
| Jan 30, 2026 | 11.41 | 11.51 | 11.07 | 11.51 | 11.51 | -0.86% | 32,777 |
| Jan 29, 2026 | 11.05 | 11.78 | 10.99 | 11.61 | 11.61 | 4.31% | 85,025 |
| Jan 28, 2026 | 11.74 | 11.74 | 11.07 | 11.13 | 11.13 | -4.95% | 55,950 |
| Jan 27, 2026 | 11.17 | 11.71 | 10.93 | 11.71 | 11.71 | 4.93% | 66,588 |
| 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% | 40,511 |
| Jan 22, 2026 | 10.86 | 11.20 | 10.73 | 11.01 | 11.01 | 1.38% | 46,287 |
| Jan 21, 2026 | 10.45 | 10.86 | 10.45 | 10.86 | 10.86 | 5.03% | 58,540 |
| Jan 20, 2026 | 11.17 | 11.33 | 10.34 | 10.34 | 10.34 | -10.24% | 128,647 |
| 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% | 30,317 |
| 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% | 77,376 |
| Jan 12, 2026 | 11.49 | 11.75 | 11.16 | 11.51 | 11.51 | -0.35% | 57,928 |
| Jan 9, 2026 | 11.60 | 11.75 | 11.38 | 11.55 | 11.55 | 0.61% | 53,713 |
| Jan 8, 2026 | 11.53 | 11.74 | 11.36 | 11.48 | 11.48 | -0.86% | 33,951 |
| Jan 7, 2026 | 11.63 | 11.66 | 11.31 | 11.58 | 11.58 | -0.69% | 45,757 |
| Jan 6, 2026 | 11.86 | 12.00 | 11.40 | 11.66 | 11.66 | -1.85% | 46,532 |
| Jan 5, 2026 | 11.17 | 12.27 | 11.11 | 11.88 | 11.88 | 6.07% | 80,109 |
| Jan 2, 2026 | 10.95 | 11.26 | 10.80 | 11.20 | 11.20 | 4.77% | 65,751 |
| Dec 31, 2025 | 10.82 | 11.00 | 10.64 | 10.69 | 10.69 | -1.38% | 70,402 |
| Dec 30, 2025 | 11.20 | 11.23 | 10.83 | 10.84 | 10.84 | -3.56% | 83,701 |
| Dec 29, 2025 | 11.15 | 11.29 | 11.04 | 11.24 | 11.24 | 1.08% | 57,858 |
| Dec 26, 2025 | 11.47 | 11.47 | 11.05 | 11.12 | 11.12 | -2.80% | 37,460 |
| Dec 24, 2025 | 10.92 | 11.51 | 10.92 | 11.44 | 11.44 | 4.19% | 57,316 |
| Dec 23, 2025 | 11.00 | 11.17 | 10.82 | 10.98 | 10.98 | -0.72% | 78,502 |
| Dec 22, 2025 | 11.01 | 11.89 | 10.98 | 11.06 | 11.06 | -0.54% | 235,875 |
| 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% | 71,542 |
| 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 |