Oatly Group AB (OTLY) NASDAQ

10.27

+0.07(+0.69%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.92	10.27	10.27	10.41	9.92	28,588
April 01, 2026	10.13	10.2	10.2	10.5	9.87	45,996
March 31, 2026	9.73	10.14	10.14	10.21	9.6	68,491
March 30, 2026	9.7	9.62	9.62	9.9	9.5	49,928
March 27, 2026	9.74	9.67	9.67	9.9	9.43	53,797
March 26, 2026	9.87	9.62	9.62	10.07	9.61	41,094
March 25, 2026	9.83	9.97	9.97	10.1	9.82	43,153
March 24, 2026	9.81	9.72	9.72	10.1	9.6	48,994
March 23, 2026	10.04	9.88	9.88	10.29	9.8	102,803
March 20, 2026	9.91	9.68	9.68	10.05	9.6	98,280
March 19, 2026	10.03	10.08	10.08	10.29	9.88	57,866
March 18, 2026	10.47	10.15	10.15	10.51	10.09	34,501
March 17, 2026	10.67	10.51	10.51	11	10.49	29,730
March 16, 2026	10.33	10.64	10.64	10.74	10.31	36,841
March 13, 2026	10.06	10.33	10.33	11.03	10.06	86,506
March 12, 2026	10.54	9.92	9.92	10.69	9.86	85,622
March 11, 2026	10.87	10.65	10.65	10.87	10.58	24,382
March 10, 2026	10.88	10.79	10.79	11.27	10.75	64,271
March 09, 2026	10.64	10.85	10.85	10.89	10.51	88,211
March 06, 2026	11.09	10.83	10.83	11.37	10.8	68,201
March 05, 2026	11.15	11.09	11.09	11.56	10.94	49,120
March 04, 2026	11.46	11.2	11.2	11.5	11.2	27,330
March 03, 2026	11.31	11.39	11.39	11.47	10.96	68,025
March 02, 2026	11.54	11.7	11.7	11.88	11.54	31,500
February 27, 2026	12.05	11.91	11.91	12.05	11.71	23,300
February 26, 2026	12.18	12.17	12.17	12.25	11.89	27,600
February 25, 2026	12.52	12.12	12.12	12.52	11.9	75,300
February 24, 2026	11.68	12.62	12.62	12.63	11.6	96,954
February 23, 2026	11.66	11.68	11.68	11.98	11.42	54,400
February 20, 2026	12.1	11.76	0	12.17	11.64	95,211
February 19, 2026	12.03	12.2	0	12.2	11.89	80,800
February 18, 2026	11.76	12.06	0	12.14	11.48	49,100
February 17, 2026	12	11.71	0	12	11.26	79,300
February 13, 2026	11.19	12.27	0	12.46	11.07	77,500
February 12, 2026	12.5	11.2	0	12.55	10.94	185,023
February 11, 2026	11.82	12.39	0	12.75	11.52	209,400
February 10, 2026	11.34	11.19	0	11.45	11	47,136
February 09, 2026	10.74	11.2	0	11.22	10.52	62,600
February 06, 2026	10.22	10.69	0	10.69	10.17	70,160
February 05, 2026	10.67	10.16	0	10.67	10.11	128,588
February 04, 2026	11.6	10.73	0	11.6	10.59	110,102
February 03, 2026	12.3	11.65	0	12.31	11.26	137,107
February 02, 2026	11.38	12.22	0	12.48	11.04	88,214
January 30, 2026	11.41	11.51	0	11.51	11.07	32,800
January 29, 2026	11.05	11.61	0	11.78	10.99	85,025
January 28, 2026	11.74	11.13	0	11.74	11.07	56,000
January 27, 2026	11.17	11.71	0	11.71	10.93	66,588
January 26, 2026	10.74	11.16	0	11.22	10.68	39,512
January 23, 2026	10.97	10.73	0	10.97	10.65	40,511
January 22, 2026	10.86	11.01	0	11.2	10.73	46,300
January 21, 2026	10.45	10.86	0	10.86	10.45	58,540
January 20, 2026	11.17	10.34	0	11.33	10.34	128,647
January 16, 2026	11.37	11.52	0	11.64	11.15	46,121
January 15, 2026	11.3	11.37	0	11.43	11.22	30,317
January 14, 2026	11.21	11.26	0	11.34	11.02	60,547
January 13, 2026	11.43	11.26	0	11.6	11.07	77,376
January 12, 2026	11.49	11.51	0	11.75	11.16	57,928
January 09, 2026	11.6	11.55	0	11.75	11.38	53,713
January 08, 2026	11.53	11.48	0	11.74	11.36	34,000
January 07, 2026	11.63	11.58	0	11.66	11.31	45,800