Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
9.00
+0.22 (2.51%)
At close: Jun 26, 2026, 4:00 PM EDT
9.05
+0.05 (0.56%)
After-hours: Jun 26, 2026, 6:43 PM EDT
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.66 | 9.00 | 8.65 | 9.00 | 9.00 | 2.51% | 44,713 |
| Jun 25, 2026 | 8.63 | 9.10 | 8.60 | 8.78 | 8.78 | 2.81% | 156,126 |
| Jun 24, 2026 | 8.27 | 8.57 | 8.23 | 8.54 | 8.54 | 3.02% | 60,027 |
| Jun 23, 2026 | 8.17 | 8.42 | 8.17 | 8.29 | 8.29 | -0.24% | 69,787 |
| Jun 22, 2026 | 8.36 | 8.49 | 8.20 | 8.31 | 8.31 | 0.61% | 65,705 |
| Jun 18, 2026 | 8.37 | 8.43 | 8.13 | 8.26 | 8.26 | -0.48% | 86,135 |
| Jun 17, 2026 | 8.03 | 8.46 | 8.03 | 8.30 | 8.30 | 3.36% | 199,707 |
| Jun 16, 2026 | 8.22 | 8.39 | 8.01 | 8.03 | 8.03 | -3.25% | 88,643 |
| Jun 15, 2026 | 8.34 | 8.54 | 8.20 | 8.30 | 8.30 | 1.47% | 72,892 |
| Jun 12, 2026 | 8.18 | 8.40 | 8.10 | 8.18 | 8.18 | -0.37% | 66,980 |
| Jun 11, 2026 | 8.23 | 8.40 | 8.08 | 8.21 | 8.21 | -0.48% | 121,284 |
| Jun 10, 2026 | 8.27 | 8.43 | 8.17 | 8.25 | 8.25 | -1.08% | 82,283 |
| Jun 9, 2026 | 8.43 | 8.60 | 8.21 | 8.34 | 8.34 | 1.34% | 109,845 |
| Jun 8, 2026 | 8.43 | 8.47 | 8.16 | 8.23 | 8.23 | 0.49% | 108,577 |
| Jun 5, 2026 | 8.51 | 8.62 | 8.10 | 8.19 | 8.19 | -4.55% | 196,788 |
| Jun 4, 2026 | 8.71 | 8.90 | 8.32 | 8.58 | 8.58 | -0.35% | 141,108 |
| Jun 3, 2026 | 8.61 | 8.85 | 8.46 | 8.61 | 8.61 | 2.26% | 187,751 |
| Jun 2, 2026 | 8.92 | 9.32 | 8.09 | 8.42 | 8.42 | -15.84% | 1,021,876 |
| Jun 1, 2026 | 10.10 | 10.18 | 9.89 | 10.01 | 10.01 | -0.45% | 45,797 |
| May 29, 2026 | 10.00 | 10.13 | 9.52 | 10.05 | 10.05 | 0.50% | 95,756 |
| May 28, 2026 | 10.02 | 10.17 | 9.98 | 10.00 | 10.00 | -0.50% | 40,005 |
| May 27, 2026 | 9.97 | 10.33 | 9.92 | 10.05 | 10.05 | 0.80% | 37,867 |
| May 26, 2026 | 10.16 | 10.24 | 9.90 | 9.97 | 9.97 | -1.77% | 48,510 |
| May 22, 2026 | 10.17 | 10.22 | 10.00 | 10.15 | 10.15 | - | 52,609 |
| May 21, 2026 | 10.00 | 10.22 | 9.90 | 10.15 | 10.15 | 1.50% | 47,854 |
| May 20, 2026 | 10.00 | 10.10 | 9.87 | 10.00 | 10.00 | 1.52% | 45,136 |
| May 19, 2026 | 9.84 | 9.98 | 9.74 | 9.85 | 9.85 | -0.61% | 34,148 |
| May 18, 2026 | 10.12 | 10.24 | 9.77 | 9.91 | 9.91 | -1.98% | 36,691 |
| May 15, 2026 | 9.91 | 10.18 | 9.82 | 10.11 | 10.11 | 0.60% | 61,112 |
| May 14, 2026 | 10.08 | 10.30 | 9.89 | 10.05 | 10.05 | - | 54,075 |
| May 13, 2026 | 10.00 | 10.06 | 9.81 | 10.05 | 10.05 | -0.20% | 73,740 |
| May 12, 2026 | 10.12 | 10.38 | 9.96 | 10.07 | 10.07 | -0.59% | 57,779 |
| May 11, 2026 | 10.39 | 10.57 | 10.11 | 10.13 | 10.13 | -2.69% | 61,416 |
| May 8, 2026 | 10.74 | 10.83 | 10.41 | 10.41 | 10.41 | -3.34% | 60,387 |
| May 7, 2026 | 10.80 | 10.90 | 10.59 | 10.77 | 10.77 | -0.37% | 62,941 |
| May 6, 2026 | 11.10 | 11.20 | 10.81 | 10.81 | 10.81 | -1.91% | 45,075 |
| May 5, 2026 | 11.00 | 11.23 | 10.97 | 11.02 | 11.02 | 0.46% | 35,032 |
| May 4, 2026 | 11.04 | 11.43 | 10.89 | 10.97 | 10.97 | -0.63% | 49,943 |
| May 1, 2026 | 11.26 | 11.29 | 10.81 | 11.04 | 11.04 | 1.56% | 68,046 |
| Apr 30, 2026 | 11.90 | 11.90 | 10.79 | 10.87 | 10.87 | -9.57% | 117,402 |
| Apr 29, 2026 | 11.64 | 12.14 | 11.32 | 12.02 | 12.02 | 3.71% | 83,057 |
| Apr 28, 2026 | 11.90 | 12.09 | 11.57 | 11.59 | 11.59 | -4.21% | 64,055 |
| 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% | 35,804 |
| 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% | 40,378 |
| 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% | 74,254 |
| Apr 17, 2026 | 13.98 | 13.98 | 12.95 | 13.52 | 13.52 | 5.21% | 230,532 |
| Apr 16, 2026 | 12.80 | 12.85 | 12.54 | 12.85 | 12.85 | -0.54% | 39,838 |
| Apr 15, 2026 | 12.61 | 13.05 | 12.41 | 12.92 | 12.92 | 1.81% | 60,033 |
| Apr 14, 2026 | 12.80 | 13.00 | 12.57 | 12.69 | 12.69 | 1.12% | 60,148 |
| Apr 13, 2026 | 12.05 | 12.66 | 11.77 | 12.55 | 12.55 | 1.95% | 69,116 |
| Apr 10, 2026 | 11.38 | 12.96 | 11.38 | 12.31 | 12.31 | 8.75% | 284,769 |
| Apr 9, 2026 | 11.15 | 11.39 | 10.70 | 11.32 | 11.32 | 1.25% | 36,271 |
| Apr 8, 2026 | 10.90 | 11.26 | 10.84 | 11.18 | 11.18 | 8.44% | 178,587 |
| Apr 7, 2026 | 10.54 | 10.54 | 10.13 | 10.31 | 10.31 | -2.83% | 26,105 |
| Apr 6, 2026 | 10.30 | 10.72 | 10.30 | 10.61 | 10.61 | 3.31% | 41,865 |
| Apr 2, 2026 | 9.92 | 10.41 | 9.92 | 10.27 | 10.27 | 0.69% | 28,592 |
| Apr 1, 2026 | 10.13 | 10.50 | 9.87 | 10.20 | 10.20 | 0.59% | 48,218 |
| Mar 31, 2026 | 9.73 | 10.21 | 9.60 | 10.14 | 10.14 | 5.41% | 68,506 |
| Mar 30, 2026 | 9.70 | 9.90 | 9.50 | 9.62 | 9.62 | -0.52% | 50,019 |
| Mar 27, 2026 | 9.74 | 9.90 | 9.40 | 9.67 | 9.67 | 0.52% | 53,826 |
| Mar 26, 2026 | 9.87 | 10.07 | 9.60 | 9.62 | 9.62 | -3.51% | 42,250 |
| 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% | 48,996 |
| Mar 23, 2026 | 10.04 | 10.29 | 9.80 | 9.88 | 9.88 | 2.07% | 102,861 |
| Mar 20, 2026 | 9.91 | 10.05 | 9.60 | 9.68 | 9.68 | -3.97% | 98,425 |
| 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 |