UK markets close in 2 hours 53 minutes

Oatly Group AB (OTLY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.9271+0.0135 (+1.48%)
At close: 04:00PM EDT
0.9001 -0.03 (-2.91%)
Pre-market: 08:10AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.92000.93400.90000.92700.9270529,800
17 Apr 20240.94700.94700.90000.91400.9140898,300
16 Apr 20240.91600.92000.88100.90500.90502,012,300
15 Apr 20241.01001.01900.90300.91600.91604,264,900
12 Apr 20241.02001.03001.00001.00501.0050830,100
11 Apr 20241.05001.06001.00001.02001.02001,355,400
10 Apr 20241.07001.08001.04001.05001.0500843,300
09 Apr 20241.09001.11001.06001.07001.0700736,400
08 Apr 20241.09001.13001.08001.09001.09001,518,700
05 Apr 20241.11001.11001.06001.09001.09001,021,500
04 Apr 20241.07001.13001.07001.08001.08001,968,500
03 Apr 20241.10001.11001.06001.07001.07001,392,700
02 Apr 20241.08001.12001.06001.07001.07001,477,000
01 Apr 20241.14001.14001.08001.12001.1200990,900
28 Mar 20241.10001.20001.10001.13001.13002,946,100
27 Mar 20241.07001.10001.07001.09001.0900859,100
26 Mar 20241.02001.11001.01001.09001.09003,729,700
25 Mar 20241.01001.05000.99501.03001.0300861,800
22 Mar 20241.03001.03500.99001.01001.01001,041,400
21 Mar 20241.02001.08001.01001.04001.04001,273,700
20 Mar 20240.98001.05000.98001.03001.03001,238,500
19 Mar 20241.01001.02000.97000.97200.9720708,800
18 Mar 20240.99201.03000.97901.02001.02001,139,300
15 Mar 20241.03001.04000.98000.99200.99201,971,400
14 Mar 20241.09001.09001.00001.02001.02001,932,600
13 Mar 20241.03001.09000.98501.09001.09001,925,400
12 Mar 20241.03001.05000.96000.98400.98401,772,600
11 Mar 20241.01001.04001.01001.03001.0300571,500
08 Mar 20241.00001.05501.00001.01001.01001,163,900
07 Mar 20241.05001.07001.00001.00001.00001,105,900
06 Mar 20241.02001.05000.99001.05001.0500906,900
05 Mar 20241.03001.04000.99001.01001.01001,290,400
04 Mar 20241.06001.08001.01001.01001.01003,261,700
01 Mar 20241.14001.14001.08001.08001.08001,638,200
29 Feb 20241.17001.17001.10001.11001.11002,341,900
28 Feb 20241.16001.18001.14001.16001.1600914,200
27 Feb 20241.13001.18001.13001.16001.16001,489,500
26 Feb 20241.16001.21001.11001.13001.13001,820,800
23 Feb 20241.23001.25001.15001.15001.15002,206,200
22 Feb 20241.19001.24001.16001.22001.22002,793,900
21 Feb 20241.15001.21001.14001.20001.20002,018,900
20 Feb 20241.14001.18901.13001.17001.17003,108,700
16 Feb 20241.19001.23001.18001.22501.22502,976,600
15 Feb 20241.13001.21001.10001.21001.21009,550,800
14 Feb 20241.31001.40001.31001.35001.35005,577,800
13 Feb 20241.20001.31501.18001.30001.30003,732,600
12 Feb 20241.14001.28001.12501.27001.27005,719,000
09 Feb 20241.12001.15001.10001.13001.13001,837,400
08 Feb 20241.13001.14001.10001.11001.11001,527,600
07 Feb 20241.14001.17001.12001.12001.12001,822,800
06 Feb 20241.14001.17001.11201.13001.13001,122,500
05 Feb 20241.14001.17001.10001.15001.15001,292,900
02 Feb 20241.14001.15001.11001.15001.1500968,400
01 Feb 20241.13001.17001.13001.14001.1400664,500
31 Jan 20241.15001.18001.12001.13001.13001,087,700
30 Jan 20241.18001.19001.14501.17001.1700833,200
29 Jan 20241.11001.19001.10001.19001.19001,320,800
26 Jan 20241.15001.17001.14001.14001.1400546,500
25 Jan 20241.14001.16001.09001.15001.1500846,700
24 Jan 20241.22001.22001.11501.13001.13001,376,600
23 Jan 20241.20001.21001.14001.16001.1600976,100
22 Jan 20241.06001.18001.05001.18001.18002,249,800
19 Jan 20241.03001.06000.99001.05001.05001,387,100
18 Jan 20241.05001.05500.98201.04001.04005,141,000
17 Jan 20241.00001.05001.00001.05001.05001,805,800
16 Jan 20241.10001.10001.02001.06001.06003,705,400
12 Jan 20241.20001.22001.10001.10001.10002,305,200
11 Jan 20241.25001.25001.16001.17001.17001,816,800
10 Jan 20241.23001.25901.19001.24001.24001,119,100
09 Jan 20241.24001.27001.22001.24001.2400793,900
08 Jan 20241.18001.29501.18001.25001.25002,673,200
05 Jan 20241.17001.22001.16001.18001.1800980,700
04 Jan 20241.21001.23001.16001.18001.18001,228,000
03 Jan 20241.22001.22001.16001.18001.18001,737,500
02 Jan 20241.22001.25001.17001.23001.23002,100,900
29 Dec 20231.25001.28001.16001.18001.18003,463,500
28 Dec 20231.28001.36001.24001.24001.24003,093,100
27 Dec 20231.31001.35001.26001.30001.30001,888,500
26 Dec 20231.24001.35001.22001.32001.32002,150,500
22 Dec 20231.28001.32001.24001.24001.24001,446,500
21 Dec 20231.20001.31001.19001.31001.31002,065,800
20 Dec 20231.28001.28001.19001.19001.19001,713,200
19 Dec 20231.21001.27001.21001.27001.27001,974,500
18 Dec 20231.23001.25001.15001.21001.21005,413,500
15 Dec 20231.38001.39001.22001.22001.22004,106,800
14 Dec 20231.20001.38001.19001.37001.37007,373,800
13 Dec 20231.12001.19001.07001.19001.19002,480,900
12 Dec 20231.13001.19001.09001.11001.11002,354,100
11 Dec 20231.12001.17001.06001.14001.14002,671,000
08 Dec 20231.14001.15001.05001.11001.11002,508,000
07 Dec 20231.20001.21501.10001.14001.14003,437,900
06 Dec 20231.26001.28001.17001.21001.21003,831,300
05 Dec 20231.05001.26001.00001.21001.21008,545,000
04 Dec 20231.04001.12001.03001.05001.05002,755,000
01 Dec 20230.92101.08000.90001.03001.03004,397,000
30 Nov 20231.08001.12000.90000.91000.91008,190,000
29 Nov 20230.87001.02000.87001.00001.00008,014,100
28 Nov 20230.79000.85500.76500.85000.85002,829,400
27 Nov 20230.76100.84000.75000.79100.79103,076,600
24 Nov 20230.76100.77900.74000.76400.76402,026,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...