Dark

OTLY
Oatly Group AB
stock NASDAQ ADR

Market Open

Jul 22, 2026 10:37:43 AM EDT

11.80USD+30.387%(+2.75)295,118

10.01Bid 12.60Ask 2.59Spread

Pre-market

Jul 22, 2026 9:25:30 AM EDT

9.85USD+8.840%(+0.80)3,322

After-hours

Jul 21, 2026 4:00:30 PM EDT

9.05USD+0.444%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	10.4900	11.8000	10.2800	11.8000	+30.387%	295,118	0.000%
2026-07-21	9.7900	9.9000	9.0057	9.0500	-8.401%	177,857	+30.387%
2026-07-20	10.0700	10.1100	9.7200	9.8800	-1.594%	35,970	+19.433%
2026-07-17	10.0200	10.3100	9.7000	10.0400	+0.400%	60,506	+17.530%
2026-07-16	9.8400	10.1000	9.7893	10.0000	+1.626%	54,579	+18.000%
2026-07-15	9.7600	10.0800	9.7000	9.8400	+0.871%	21,334	+19.919%
2026-07-14	10.0400	10.0400	9.7400	9.7550	-2.450%	29,123	+20.964%
2026-07-13	9.8200	10.1700	9.6200	10.0000	+1.523%	80,226	+18.000%
2026-07-10	9.5300	10.0300	9.4168	9.8500	+2.818%	83,354	+19.797%
2026-07-09	9.4000	9.7180	9.3600	9.5800	+0.948%	26,632	+23.173%
2026-07-08	9.5700	9.6700	9.3501	9.4900	-1.658%	22,308	+24.341%
2026-07-07	9.9600	10.4100	9.5600	9.6500	-3.980%	65,545	+22.280%
2026-07-06	9.8700	10.4100	9.7800	10.0500	+1.005%	106,210	+17.413%
2026-07-02	9.4800	10.7300	9.3835	9.9500	+4.627%	196,774	+18.593%
2026-07-01	9.3500	9.6700	9.3500	9.5100	+1.711%	41,261	+24.080%
2026-06-30	9.5900	9.6300	9.2710	9.3500	-3.409%	57,029	+26.203%
2026-06-29	9.0500	9.8500	8.9294	9.6800	+7.556%	145,908	+21.901%
2026-06-26	8.6600	9.0000	8.6501	9.0000	+2.506%	45,703	+31.111%
2026-06-25	8.6300	9.1000	8.5950	8.7800	+2.810%	156,555	+34.396%
2026-06-24	8.2700	8.5700	8.2250	8.5400	+3.016%	60,054	+38.173%
2026-06-23	8.1700	8.4200	8.1700	8.2900	-0.241%	69,788	+42.340%
2026-06-22	8.3600	8.4885	8.2000	8.3100	+0.605%	65,706	+41.998%
2026-06-18	8.3700	8.4299	8.1250	8.2600	-0.482%	86,136	+42.857%
2026-06-17	8.0300	8.4600	8.0300	8.3000	+3.362%	199,708	+42.169%
2026-06-16	8.2200	8.3899	8.0100	8.0300	-3.253%	88,644	+46.949%
2026-06-15	8.3400	8.5400	8.2000	8.3000	+1.467%	72,892	+42.169%
2026-06-12	8.1800	8.3950	8.1000	8.1800	-0.365%	66,980	+44.254%
2026-06-11	8.2300	8.3992	8.0800	8.2100	-0.485%	121,284	+43.727%
2026-06-10	8.2700	8.4300	8.1700	8.2500	-1.079%	82,284	+43.030%
2026-06-09	8.4300	8.5950	8.2050	8.3400	+1.337%	109,846	+41.487%
2026-06-08	8.4300	8.4719	8.1600	8.2300	+0.488%	108,577	+43.378%
2026-06-05	8.5100	8.6200	8.1000	8.1900	-4.545%	196,789	+44.078%
2026-06-04	8.7100	8.9000	8.3186	8.5800	-0.348%	141,108	+37.529%
2026-06-03	8.6100	8.8500	8.4600	8.6100	+2.257%	187,752	+37.050%
2026-06-02	8.9200	9.3200	8.0900	8.4200	-15.842%	1,021,864	+40.143%
2026-06-01	10.1000	10.1800	9.8900	10.0050	-0.448%	45,797	+17.941%
2026-05-29	10.0000	10.1300	9.5200	10.0500	+0.500%	95,757	+17.413%
2026-05-28	10.0200	10.1699	9.9800	10.0000	-0.498%	40,006	+18.000%
2026-05-27	9.9700	10.3300	9.9200	10.0500	+0.802%	37,867	+17.413%
2026-05-26	10.1600	10.2400	9.9000	9.9700	-1.773%	48,511	+18.355%
2026-05-22	10.1700	10.2200	10.0000	10.1500	0.000%	52,610	+16.256%
2026-05-21	10.0000	10.2200	9.9000	10.1500	+1.500%	47,708	+16.256%
2026-05-20	10.0000	10.1000	9.8700	10.0000	+1.523%	45,136	+18.000%
2026-05-19	9.8400	9.9800	9.7400	9.8500	-0.605%	34,148	+19.797%
2026-05-18	10.1200	10.2399	9.7700	9.9100	-1.978%	36,691	+19.072%
2026-05-15	9.9100	10.1800	9.8200	10.1100	+0.597%	61,113	+16.716%
2026-05-14	10.0800	10.3000	9.8918	10.0500	0.000%	54,075	+17.413%
2026-05-13	10.0000	10.0600	9.8100	10.0500	-0.199%	73,741	+17.413%
2026-05-12	10.1200	10.3750	9.9600	10.0700	-0.592%	57,779	+17.180%
2026-05-11	10.3900	10.5711	10.1100	10.1300	-2.690%	61,417	+16.486%
2026-05-08	10.7400	10.8300	10.4100	10.4100	-3.343%	60,387	+13.353%
2026-05-07	10.8000	10.9000	10.5900	10.7700	-0.370%	62,942	+9.564%
2026-05-06	11.1000	11.1950	10.8100	10.8100	-1.906%	45,075	+9.158%
2026-05-05	11.0000	11.2250	10.9700	11.0200	+0.456%	35,033	+7.078%
2026-05-04	11.0400	11.4300	10.8900	10.9700	-0.634%	49,943	+7.566%
2026-05-01	11.2600	11.2850	10.8100	11.0400	+1.564%	68,047	+6.884%
2026-04-30	11.9000	11.9000	10.7900	10.8700	-9.567%	117,402	+8.556%
2026-04-29	11.6400	12.1350	11.3200	12.0200	+3.710%	83,058	-1.830%
2026-04-28	11.9000	12.0900	11.5700	11.5900	-4.215%	64,056	+1.812%
2026-04-27	12.5400	12.6905	12.0050	12.1000	-3.968%	40,895	-2.479%
2026-04-24	12.7800	12.8600	12.5000	12.6000	-0.787%	35,804	-6.349%
2026-04-23	12.8800	13.1000	12.5650	12.7000	-1.321%	35,967	-7.087%
2026-04-22	13.4700	13.5000	12.8200	12.8700	-3.523%	40,379	-8.314%
2026-04-21	13.5000	13.5000	13.1100	13.3400	-2.128%	61,235	-11.544%
2026-04-20	13.4700	13.6800	13.1000	13.6300	+0.814%	72,162	-13.426%
2026-04-17	13.9800	13.9800	12.9500	13.5200	+5.214%	230,533	-12.722%
2026-04-16	12.8000	12.8500	12.5400	12.8500	-0.542%	39,838	-8.171%
2026-04-15	12.6100	13.0500	12.4100	12.9200	+1.812%	60,033	-8.669%
2026-04-14	12.8000	13.0000	12.5700	12.6900	+1.116%	60,148	-7.013%
2026-04-13	12.0500	12.6600	11.7733	12.5500	+1.950%	69,116	-5.976%
2026-04-10	11.3800	12.9600	11.3800	12.3100	+8.746%	284,350	-4.143%
2026-04-09	11.1500	11.3900	10.7000	11.3200	+1.252%	36,272	+4.240%
2026-04-08	10.9000	11.2600	10.8400	11.1800	+8.438%	178,587	+5.546%
2026-04-07	10.5400	10.5400	10.1250	10.3100	-2.828%	26,106	+14.452%
2026-04-06	10.3000	10.7200	10.3000	10.6100	+3.311%	41,865	+11.216%
2026-04-02	9.9200	10.4100	9.9200	10.2700	+0.686%	28,593	+14.898%
2026-04-01	10.1300	10.5000	9.8700	10.2000	+0.592%	48,218	+15.686%
2026-03-31	9.7300	10.2100	9.6001	10.1400	+5.405%	68,506	+16.371%
2026-03-30	9.7000	9.9000	9.5000	9.6200	-0.517%	50,019	+22.661%
2026-03-27	9.7400	9.9000	9.4000	9.6700	+0.520%	53,827	+22.027%
2026-03-26	9.8700	10.0651	9.6000	9.6200	-3.511%	42,250	+22.661%
2026-03-25	9.8300	10.1000	9.8200	9.9700	+2.572%	43,154	+18.355%
2026-03-24	9.8100	10.1000	9.6000	9.7200	-1.619%	48,996	+21.399%
2026-03-23	10.0400	10.2850	9.8000	9.8800	+2.066%	102,861	+19.433%
2026-03-20	9.9100	10.0500	9.6000	9.6800	-3.968%	98,326	+21.901%
2026-03-19	10.0300	10.2900	9.8800	10.0800	-0.690%	58,836	+17.063%
2026-03-18	10.4700	10.5100	10.0900	10.1500	-3.425%	34,522	+16.256%
2026-03-17	10.6700	11.0000	10.4872	10.5100	-1.222%	29,747	+12.274%
2026-03-16	10.3300	10.7399	10.3100	10.6400	+3.001%	36,845	+10.902%
2026-03-13	10.0600	11.0300	10.0600	10.3300	+4.133%	86,506	+14.230%
2026-03-12	10.5400	10.6899	9.8600	9.9200	-6.854%	85,644	+18.952%
2026-03-11	10.8700	10.8700	10.5800	10.6500	-1.297%	24,427	+10.798%
2026-03-10	10.8800	11.2700	10.7500	10.7900	-0.553%	64,285	+9.361%
2026-03-09	10.6400	10.8900	10.5127	10.8500	+0.185%	88,248	+8.756%
2026-03-06	11.0900	11.3654	10.8000	10.8300	-2.344%	68,201	+8.957%
2026-03-05	11.1500	11.5550	10.9400	11.0900	-0.982%	49,121	+6.402%
2026-03-04	11.4600	11.5000	11.2000	11.2000	-1.668%	27,373	+5.357%
2026-03-03	11.3100	11.4650	10.9600	11.3900	-2.650%	68,136	+3.600%
2026-03-02	11.5400	11.8800	11.5400	11.7000	-1.763%	31,488	+0.855%
2026-02-27	12.0500	12.0500	11.7050	11.9100	-2.136%	23,270	-0.924%
2026-02-26	12.1800	12.2527	11.8920	12.1700	+0.413%	27,597	-3.040%
2026-02-25	12.5200	12.5200	11.9000	12.1200	-3.962%	75,280	-2.640%
2026-02-24	11.6800	12.6300	11.6000	12.6200	+8.048%	96,954	-6.498%
2026-02-23	11.6600	11.9800	11.4247	11.6800	-0.638%	54,375	+1.027%
2026-02-20	12.1000	12.1746	11.6400	11.7550	-3.648%	95,211	+0.383%
2026-02-19	12.0300	12.2000	11.8901	12.2000	+1.161%	80,795	-3.279%
2026-02-18	11.7600	12.1400	11.4800	12.0600	+2.989%	49,097	-2.156%
2026-02-17	12.0000	12.0000	11.2618	11.7100	-4.564%	79,278	+0.769%
2026-02-13	11.1900	12.4600	11.0700	12.2700	+9.554%	77,466	-3.830%
2026-02-12	12.5000	12.5500	10.9367	11.2000	-9.605%	184,853	+5.357%
2026-02-11	11.8200	12.7477	11.5150	12.3900	+10.724%	209,364	-4.762%
2026-02-10	11.3400	11.4500	10.9993	11.1900	-0.089%	47,131	+5.451%
2026-02-09	10.7400	11.2200	10.5230	11.2000	+4.771%	62,593	+5.357%
2026-02-06	10.2200	10.6900	10.1700	10.6900	+5.217%	70,160	+10.384%
2026-02-05	10.6700	10.6700	10.1100	10.1600	-5.312%	128,588	+16.142%
2026-02-04	11.6000	11.6000	10.5900	10.7300	-7.897%	110,102	+9.972%
2026-02-03	12.3000	12.3100	11.2600	11.6500	-4.664%	137,106	+1.288%
2026-02-02	11.3800	12.4800	11.0418	12.2200	+6.169%	88,211	-3.437%
2026-01-30	11.4100	11.5100	11.0679	11.5100	-0.861%	32,777	+2.520%
2026-01-29	11.0500	11.7800	10.9901	11.6100	+4.313%	85,025	+1.637%
2026-01-28	11.7400	11.7400	11.0650	11.1300	-4.953%	55,950	+6.020%
2026-01-27	11.1700	11.7100	10.9250	11.7100	+4.928%	66,488	+0.769%
2026-01-26	10.7400	11.2200	10.6800	11.1600	+4.007%	39,512	+5.735%
2026-01-23	10.9700	10.9700	10.6500	10.7300	-2.543%	40,511	+9.972%
2026-01-22	10.8600	11.2042	10.7250	11.0100	+1.381%	46,287	+7.175%
2026-01-21	10.4500	10.8600	10.4500	10.8600	+5.029%	58,533	+8.656%
2026-01-20	11.1700	11.3250	10.3400	10.3400	-10.243%	128,647	+14.120%
2026-01-16	11.3700	11.6350	11.1500	11.5200	+1.319%	46,121	+2.431%
2026-01-15	11.3000	11.4300	11.2200	11.3700	+0.977%	30,317	+3.782%
2026-01-14	11.2100	11.3400	11.0202	11.2600	0.000%	60,547	+4.796%
2026-01-13	11.4300	11.6000	11.0700	11.2600	-2.172%	77,375	+4.796%
2026-01-12	11.4900	11.7450	11.1600	11.5100	-0.346%	57,928	+2.520%
2026-01-09	11.6000	11.7481	11.3801	11.5500	+0.610%	52,697	+2.165%
2026-01-08	11.5300	11.7400	11.3550	11.4800	-0.864%	33,951	+2.787%
2026-01-07	11.6300	11.6600	11.3122	11.5800	-0.686%	45,757	+1.900%
2026-01-06	11.8600	12.0000	11.4000	11.6600	-1.852%	46,532	+1.201%
2026-01-05	11.1700	12.2738	11.1106	11.8800	+6.071%	80,109	-0.673%
2026-01-02	10.9500	11.2600	10.8000	11.2000	+4.771%	65,751	+5.357%
2025-12-31	10.8200	11.0000	10.6400	10.6900	-1.384%	70,402	+10.384%
2025-12-30	11.2000	11.2300	10.8300	10.8400	-3.559%	83,701	+8.856%
2025-12-29	11.1500	11.2900	11.0401	11.2400	+1.079%	57,858	+4.982%
2025-12-26	11.4700	11.4700	11.0500	11.1200	-2.797%	37,460	+6.115%
2025-12-24	10.9200	11.5100	10.9200	11.4400	+4.189%	57,316	+3.147%
2025-12-23	11.0000	11.1684	10.8200	10.9800	-0.723%	78,502	+7.468%
2025-12-22	11.0100	11.8900	10.9800	11.0600	-0.540%	235,875	+6.691%
2025-12-19	11.0000	11.2000	10.9699	11.1200	+0.452%	53,884	+6.115%
2025-12-18	11.0600	11.3900	11.0500	11.0700	+1.096%	71,542	+6.594%
2025-12-17	11.1500	11.2200	10.7700	10.9500	-2.406%	108,649	+7.763%
2025-12-16	11.1100	11.4250	11.0200	11.2200	+1.172%	54,227	+5.169%
2025-12-15	11.6200	11.9482	11.0900	11.0900	-4.231%	63,887	+6.402%
2025-12-12	11.6700	11.9050	11.4700	11.5800	-1.531%	76,349	+1.900%
2025-12-11	12.2900	12.2900	11.6600	11.7600	-4.312%	61,198	+0.340%
2025-12-10	12.0600	12.4300	12.0500	12.2900	+1.654%	65,779	-3.987%
2025-12-09	11.9300	12.4050	11.7600	12.0900	+1.341%	75,875	-2.399%
2025-12-08	12.0200	12.2150	11.5600	11.9300	-1.891%	73,700	-1.090%
2025-12-05	12.5700	12.7600	12.1050	12.1600	-2.251%	45,722	-2.961%
2025-12-04	12.0200	12.6050	12.0200	12.4400	+0.851%	60,563	-5.145%
2025-12-03	11.9800	12.3900	11.9000	12.3350	+3.395%	65,374	-4.337%
2025-12-02	11.9400	12.2500	11.9000	11.9300	-0.583%	50,866	-1.090%
2025-12-01	12.0000	12.1880	11.8437	12.0000	-2.834%	41,573	-1.667%
2025-11-28	12.0100	12.5800	11.9950	12.3500	+1.814%	40,390	-4.453%
2025-11-26	11.9600	12.4950	11.9600	12.1300	-0.082%	48,197	-2.721%
2025-11-25	12.1100	12.2400	11.9400	12.1400	+0.580%	37,741	-2.801%
2025-11-24	11.7100	12.2900	11.6700	12.0700	+3.962%	76,554	-2.237%
2025-11-21	11.6100	11.9300	11.4450	11.6100	-1.359%	63,814	+1.637%
2025-11-20	11.9900	12.6000	11.7400	11.7700	-1.424%	109,311	+0.255%
2025-11-19	12.2800	12.5000	11.9100	11.9400	-3.632%	93,709	-1.173%
2025-11-18	12.4500	12.7300	12.1200	12.3900	-0.959%	68,383	-4.762%
2025-11-17	13.1600	13.2400	12.4300	12.5100	-5.656%	49,059	-5.675%
2025-11-14	12.8000	13.3700	12.6850	13.2600	+2.870%	59,761	-11.011%
2025-11-13	13.5000	13.6350	12.8750	12.8900	-4.941%	87,499	-8.456%
2025-11-12	14.4000	14.9040	13.5600	13.5600	-5.571%	124,448	-12.979%
2025-11-11	15.4000	15.5000	14.3250	14.3600	-6.753%	130,108	-17.827%
2025-11-10	15.1900	15.6000	15.1900	15.4000	+1.382%	52,819	-23.377%
2025-11-07	15.0600	15.2000	14.5220	15.1900	+0.066%	72,008	-22.317%
2025-11-06	15.0000	15.6000	14.9300	15.1800	-0.066%	58,987	-22.266%
2025-11-05	14.6100	15.7899	14.6100	15.1900	+4.255%	120,120	-22.317%
2025-11-04	14.4300	15.0000	14.4300	14.5700	-1.819%	59,165	-19.012%
2025-11-03	15.7500	15.7500	14.7350	14.8400	-6.016%	54,324	-20.485%
2025-10-31	15.9200	16.0000	15.2400	15.7900	+0.766%	60,871	-25.269%
2025-10-30	14.8000	16.0000	14.7250	15.6700	+3.912%	133,215	-24.697%
2025-10-29	15.5100	15.9900	14.3100	15.0800	-3.457%	174,362	-21.751%
2025-10-28	15.8000	16.0500	15.4800	15.6200	-1.637%	125,861	-24.456%
2025-10-27	15.6800	16.1000	15.6200	15.8800	+1.535%	136,618	-25.693%
2025-10-24	15.0200	15.9100	15.0000	15.6400	+4.336%	103,145	-24.552%
2025-10-23	15.3300	15.8531	14.6600	14.9900	-3.290%	197,806	-21.281%
2025-10-22	16.0000	16.4242	15.1100	15.5000	-2.577%	130,640	-23.871%
2025-10-21	14.9800	16.0000	14.4500	15.9100	+9.498%	300,006	-25.833%
2025-10-20	14.0100	14.8200	13.7000	14.5300	+7.232%	194,741	-18.789%
2025-10-17	14.3700	14.3700	13.4000	13.5500	-2.237%	99,039	-12.915%
2025-10-16	13.6700	14.1800	13.5900	13.8600	+3.356%	95,813	-14.863%
2025-10-15	13.8200	13.9900	13.3700	13.4100	-1.470%	137,479	-12.006%
2025-10-14	14.2100	14.2100	13.3600	13.6100	-5.420%	110,638	-13.299%
2025-10-13	13.7000	14.5000	13.6250	14.3900	+5.036%	47,345	-17.999%
2025-10-10	14.0900	14.4400	13.4250	13.7000	-2.906%	111,937	-13.869%
2025-10-09	14.4700	14.6184	14.0500	14.1100	-2.690%	30,438	-16.371%
2025-10-08	14.5300	14.7500	14.2800	14.5000	-1.695%	85,080	-18.621%
2025-10-07	14.5000	14.9500	14.3400	14.7500	+2.006%	104,720	-20.000%
2025-10-06	15.2100	15.3200	14.0500	14.4600	-5.305%	195,312	-18.396%
2025-10-03	15.5500	15.9800	15.0601	15.2700	-1.674%	59,186	-22.724%
2025-10-02	15.3200	15.6477	15.2850	15.5300	+1.371%	36,647	-24.018%
2025-10-01	16.0100	16.1200	15.0000	15.3200	-5.432%	163,179	-22.977%
2025-09-30	16.8500	17.1800	15.9600	16.2000	-4.199%	99,519	-27.160%
2025-09-29	17.6800	17.6800	16.6435	16.9100	-3.537%	74,396	-30.219%
2025-09-26	17.8400	18.0167	17.4000	17.5300	-1.572%	57,106	-32.687%
2025-09-25	17.8500	18.0500	17.5600	17.8100	-1.384%	42,012	-33.745%
2025-09-24	18.1000	18.1600	17.5000	18.0600	-0.166%	69,236	-34.662%
2025-09-23	16.8500	18.2200	16.8300	18.0900	+7.359%	99,396	-34.771%
2025-09-22	16.9200	17.3500	16.5027	16.8500	-1.404%	93,760	-29.970%
2025-09-19	17.3500	17.5000	17.0900	17.0900	-1.499%	107,908	-30.954%
2025-09-18	17.5400	17.6575	17.1600	17.3500	-0.173%	57,581	-31.988%
2025-09-17	17.2300	17.8466	17.2300	17.3800	-0.115%	63,246	-32.106%
2025-09-16	17.5000	17.8450	17.0000	17.4000	-1.024%	82,892	-32.184%
2025-09-15	17.9500	18.2000	17.3450	17.5800	-2.061%	107,011	-32.878%
2025-09-12	17.4300	18.0000	17.2242	17.9500	+3.131%	80,857	-34.262%
2025-09-11	16.8400	17.6900	16.8000	17.4050	+2.745%	59,833	-32.203%
2025-09-10	17.5400	17.5900	16.5000	16.9400	-3.006%	89,502	-30.342%
2025-09-09	17.2200	17.7500	17.1420	17.4650	-0.371%	57,019	-32.436%
2025-09-08	17.3000	17.6400	16.8000	17.5300	+1.388%	97,095	-32.687%
2025-09-05	17.0100	17.6600	16.7101	17.2900	+0.875%	67,930	-31.752%
2025-09-04	16.9700	17.2599	16.7400	17.1400	+2.573%	53,662	-31.155%
2025-09-03	16.2700	16.7400	16.2500	16.7100	+2.515%	49,369	-29.384%
2025-09-02	17.1500	17.4800	16.2500	16.3000	-7.307%	111,169	-27.607%
2025-08-29	18.5100	18.6499	17.4700	17.5850	-4.997%	139,108	-32.897%
2025-08-28	18.1900	18.6000	18.0300	18.5100	+2.378%	1,361,982	-36.251%
2025-08-27	18.7000	18.7000	17.7500	18.0800	-2.481%	141,379	-34.735%
2025-08-26	18.2300	18.8400	18.2300	18.5400	+1.422%	107,820	-36.354%
2025-08-25	17.8100	18.6600	17.7200	18.2800	+2.754%	145,551	-35.449%
2025-08-22	17.3800	18.0000	17.3800	17.7900	+2.951%	118,334	-33.671%
2025-08-21	17.5800	17.7350	17.2060	17.2800	-1.651%	77,781	-31.713%
2025-08-20	17.0600	17.7655	17.0600	17.5700	+3.475%	133,082	-32.840%
2025-08-19	17.2000	17.8400	16.9000	16.9800	+0.059%	147,625	-30.506%
2025-08-18	17.5200	18.0000	16.9300	16.9700	-2.751%	108,531	-30.466%
2025-08-15	16.9800	18.1900	16.9350	17.4500	+2.166%	158,709	-32.378%
2025-08-14	17.9100	18.2300	16.8600	17.0800	-5.635%	215,056	-30.913%
2025-08-13	16.6200	18.1200	16.3400	18.1000	+8.774%	137,779	-34.807%
2025-08-12	16.2600	16.7500	16.2100	16.6400	+1.217%	107,233	-29.087%
2025-08-11	16.3200	16.6600	16.2050	16.4400	-0.424%	91,697	-28.224%
2025-08-08	16.4000	16.8300	16.3000	16.5100	+0.304%	90,112	-28.528%
2025-08-07	17.5700	17.5900	16.4000	16.4600	-6.318%	151,128	-28.311%
2025-08-06	16.6900	17.8750	16.6900	17.5700	+5.652%	234,810	-32.840%
2025-08-05	16.6500	17.0950	16.2950	16.6300	+0.575%	151,678	-29.044%
2025-08-04	15.1200	16.6500	15.1200	16.5350	+9.721%	221,637	-28.636%
2025-08-01	15.1000	15.4400	14.7500	15.0700	-0.986%	111,047	-21.699%
2025-07-31	14.6000	15.5000	14.5000	15.2200	+3.432%	233,019	-22.470%
2025-07-30	14.5800	14.8150	14.3500	14.7150	+1.343%	112,847	-19.810%
2025-07-29	14.9400	14.9400	14.3000	14.5200	-2.156%	136,894	-18.733%
2025-07-28	15.1600	15.2700	14.6850	14.8400	-1.852%	150,100	-20.485%
2025-07-25	15.0000	15.3900	14.9000	15.1200	+0.332%	197,089	-21.958%
2025-07-24	14.8100	15.5000	14.7800	15.0700	-1.888%	235,214	-21.699%
2025-07-23	14.3800	15.5300	13.9700	15.3600	+0.854%	437,060	-23.177%
2025-07-22	15.0200	15.2500	14.3000	15.2300	+1.062%	282,794	-22.521%
2025-07-21	14.9700	15.2470	14.7760	15.0700	+0.668%	116,549	-21.699%
2025-07-18	14.6500	15.3100	14.6500	14.9700	+2.254%	129,786	-21.176%
2025-07-17	13.9200	14.9600	13.9200	14.6400	+6.473%	199,085	-19.399%
2025-07-16	13.1500	13.7900	12.9400	13.7500	+5.203%	164,961	-14.182%
2025-07-15	13.0000	13.5100	12.8000	13.0700	+0.307%	171,468	-9.717%
2025-07-14	13.1200	13.1900	12.5100	13.0300	-0.458%	98,644	-9.440%
2025-07-11	13.2700	13.4300	12.8600	13.0900	-1.356%	107,694	-9.855%
2025-07-10	12.4200	13.5000	12.2700	13.2700	+5.653%	155,128	-11.078%
2025-07-09	12.6700	12.8100	12.4200	12.5600	-0.868%	42,076	-6.051%
2025-07-08	12.4900	12.8300	12.2000	12.6700	+1.685%	38,585	-6.867%
2025-07-07	12.5200	12.7400	12.1500	12.4600	-1.502%	70,769	-5.297%
2025-07-03	12.3100	12.9500	12.3100	12.6500	+3.519%	100,716	-6.719%
2025-07-02	12.0600	12.4800	11.9868	12.2200	+1.159%	49,485	-3.437%
2025-07-01	11.7700	12.5900	11.6200	12.0800	+1.769%	75,196	-2.318%
2025-06-30	11.7300	12.0600	11.6500	11.8700	+1.976%	55,403	-0.590%
2025-06-27	12.1700	12.2550	11.5540	11.6400	-4.512%	87,664	+1.375%
2025-06-26	11.9900	12.3400	11.9100	12.1900	+1.838%	73,288	-3.199%
2025-06-25	12.6700	12.6800	11.8400	11.9700	-6.338%	104,414	-1.420%
2025-06-24	12.7500	12.9500	12.6200	12.7800	+0.235%	69,579	-7.668%
2025-06-23	12.9100	13.1000	12.2536	12.7500	-1.848%	124,062	-7.451%
2025-06-20	12.7800	13.1800	12.7800	12.9900	+2.850%	104,137	-9.161%
2025-06-18	12.5200	13.2600	12.5200	12.6300	+1.283%	128,634	-6.572%
2025-06-17	13.1300	13.1300	12.4100	12.4700	-4.224%	71,915	-5.373%
2025-06-16	12.3200	13.4000	12.1666	13.0200	+6.199%	167,644	-9.370%
2025-06-13	11.9500	12.4840	11.7500	12.2600	+1.072%	132,607	-3.752%
2025-06-12	12.0700	12.2000	11.9600	12.1300	+0.497%	99,391	-2.721%
2025-06-11	12.4000	12.5100	11.8805	12.0700	-2.974%	115,806	-2.237%
2025-06-10	12.7000	12.7400	12.2600	12.4400	-2.508%	114,250	-5.145%
2025-06-09	12.6500	13.2400	12.3100	12.7600	+2.162%	201,047	-7.524%
2025-06-06	11.5000	12.7000	11.4000	12.4900	+8.893%	218,296	-5.524%
2025-06-05	10.9900	11.7000	10.9900	11.4700	+4.749%	124,452	+2.877%
2025-06-04	10.5600	11.1609	10.4100	10.9500	+4.286%	130,238	+7.763%
2025-06-03	10.0900	10.5400	10.0900	10.5000	+4.270%	83,804	+12.381%
2025-06-02	10.1300	10.8200	9.9422	10.0700	-7.952%	338,383	+17.180%
2025-05-30	11.2200	11.4000	10.8300	10.9400	-1.441%	84,929	+7.861%
2025-05-29	11.2100	11.3400	11.0000	11.1000	0.000%	73,691	+6.306%
2025-05-28	10.9900	11.3000	10.9200	11.1000	+0.362%	66,409	+6.306%
2025-05-27	11.4800	11.6500	10.8120	11.0600	-2.254%	115,673	+6.691%
2025-05-23	10.1600	11.7200	10.0800	11.3150	+10.390%	327,649	+4.286%
2025-05-22	10.1600	10.5000	9.9000	10.2500	-0.195%	67,076	+15.122%
2025-05-21	10.0200	10.4300	9.8600	10.2700	+0.097%	189,771	+14.898%
2025-05-20	9.9500	10.5500	9.8600	10.2600	+3.116%	163,658	+15.010%
2025-05-19	9.5900	10.2104	9.5900	9.9500	+2.051%	159,136	+18.593%
2025-05-16	9.5700	9.8100	9.4750	9.7500	+1.881%	133,643	+21.026%
2025-05-15	9.3700	9.7172	9.2600	9.5700	+1.917%	99,362	+23.302%
2025-05-14	9.7800	9.9200	9.3500	9.3900	-4.379%	137,684	+25.666%
2025-05-13	10.0000	10.2800	9.7500	9.8200	-0.507%	92,755	+20.163%
2025-05-12	10.1500	10.4350	9.8100	9.8700	-1.399%	99,923	+19.554%
2025-05-09	10.4400	10.6000	9.8100	10.0100	-4.394%	137,241	+17.882%
2025-05-08	10.7000	10.7500	10.4500	10.4700	-2.605%	74,306	+12.703%
2025-05-07	10.7000	10.9516	10.6200	10.7500	-0.555%	45,269	+9.767%
2025-05-06	10.6800	10.9789	10.6100	10.8100	+0.840%	82,361	+9.158%
2025-05-05	11.1300	11.1300	10.6300	10.7200	-0.186%	109,800	+10.075%
2025-05-02	11.4000	11.4000	10.7100	10.7400	-4.363%	161,524	+9.870%
2025-05-01	10.4800	11.2700	10.3004	11.2300	+10.750%	218,271	+5.076%
2025-04-30	10.4800	10.4800	9.8000	10.1400	-1.362%	99,919	+16.371%
2025-04-29	10.0000	10.3000	9.7716	10.2800	+2.800%	132,907	+14.786%
2025-04-28	9.2700	10.0000	9.2700	10.0000	+7.527%	162,398	+18.000%
2025-04-25	9.3100	9.3700	9.1450	9.3000	+0.108%	51,438	+26.882%
2025-04-24	9.0500	9.3700	8.9424	9.2900	+3.567%	54,514	+27.018%
2025-04-23	8.8000	9.0200	8.8000	8.9700	+3.341%	40,666	+31.550%
2025-04-22	8.6500	8.8200	8.5400	8.6800	+1.758%	72,720	+35.945%
2025-04-21	8.6400	8.6400	8.4000	8.5300	-1.044%	86,789	+38.335%
2025-04-17	8.5800	8.9000	8.4400	8.6200	+0.583%	117,070	+36.891%
2025-04-16	8.6000	8.7500	8.4400	8.5700	-0.925%	78,411	+37.690%
2025-04-15	8.8500	8.8500	8.6000	8.6500	-3.621%	126,891	+36.416%
2025-04-14	8.7000	9.2000	8.6800	8.9750	+0.279%	82,203	+31.476%
2025-04-11	9.3000	9.3000	8.5915	8.9500	-3.763%	155,154	+31.844%
2025-04-10	9.2700	9.4159	8.9100	9.3000	+0.324%	123,894	+26.882%
2025-04-09	8.7600	9.4700	8.6500	9.2700	+3.229%	95,294	+27.292%
2025-04-08	8.8800	9.2000	8.7000	8.9800	+3.100%	121,041	+31.403%
2025-04-07	8.3500	9.0000	8.3500	8.7100	-2.245%	140,435	+35.476%
2025-04-04	8.8800	9.0200	8.4600	8.9100	-6.604%	228,162	+32.435%
2025-04-03	9.6000	9.7400	9.3145	9.5400	-4.121%	166,167	+23.690%
2025-04-02	9.6300	10.0000	9.3500	9.9500	+2.577%	206,759	+18.593%
2025-04-01	9.7200	9.8050	9.6500	9.7000	-1.322%	82,124	+21.649%
2025-03-31	9.7800	9.9500	9.6900	9.8300	-0.707%	98,525	+20.041%
2025-03-28	9.8300	9.9600	9.7300	9.9000	+0.304%	50,717	+19.192%
2025-03-27	9.7800	10.0000	9.7271	9.8700	+1.127%	32,170	+19.554%
2025-03-26	9.6500	9.9000	9.6200	9.7600	-0.914%	60,515	+20.902%
2025-03-25	10.0300	10.1800	9.7400	9.8500	-2.087%	83,551	+19.797%
2025-03-24	10.0200	10.2300	9.8300	10.0600	+0.399%	119,122	+17.296%
2025-03-21	9.2400	10.0200	9.0650	10.0200	+5.696%	273,176	+17.764%
2025-03-20	9.5300	9.8488	9.3400	9.4800	-0.629%	65,980	+24.473%
2025-03-19	9.2600	9.7400	9.2600	9.5400	+1.489%	100,771	+23.690%
2025-03-18	9.3900	9.6500	9.1099	9.4000	-0.634%	149,980	+25.532%
2025-03-17	8.6700	9.6350	8.6600	9.4600	+7.014%	115,124	+24.736%
2025-03-14	8.3600	8.9000	8.3500	8.8400	+6.378%	136,050	+33.484%
2025-03-13	8.7000	8.7500	8.2710	8.3100	-4.483%	82,014	+41.998%
2025-03-12	8.7100	8.8800	8.4251	8.7000	+0.115%	88,772	+35.632%
2025-03-11	8.6000	8.8800	8.2500	8.6900	-0.115%	148,296	+35.788%
2025-03-10	9.2900	9.3600	8.5000	8.7000	-7.937%	171,062	+35.632%
2025-03-07	8.9600	9.5950	8.9600	9.4500	+4.075%	121,349	+24.868%
2025-03-06	8.6300	9.3000	8.6300	9.0800	+2.137%	157,809	+29.956%
2025-03-05	9.0300	9.1200	8.4600	8.8900	+0.908%	164,408	+32.733%
2025-03-04	8.7500	9.3260	8.6132	8.8100	-1.454%	153,428	+33.939%
2025-03-03	10.3000	10.3250	8.6200	8.9400	-15.977%	522,986	+31.991%
2025-02-28	9.7800	11.7700	9.6502	10.6400	+10.718%	677,097	+10.902%
2025-02-27	8.2700	9.7300	8.2600	9.6100	+18.936%	946,130	+22.789%
2025-02-26	6.8400	8.1528	6.6200	8.0800	+18.129%	808,788	+46.040%
2025-02-25	7.2300	7.3300	6.4500	6.8400	-6.044%	930,910	+72.515%
2025-02-24	7.9400	8.0145	7.2100	7.2800	-8.428%	383,167	+62.088%
2025-02-21	8.6200	8.8400	7.9000	7.9500	-7.879%	369,788	+48.428%
2025-02-20	8.8000	8.9600	8.5100	8.6300	-0.231%	397,393	+36.732%
2025-02-19	8.7200	10.2300	8.6000	8.6500	-0.346%	642,253	+36.416%
2025-02-18	9.6000	10.5226	8.6500	8.6800	-12.323%	455,857	+35.945%
2025-02-14	10.6000	10.9000	9.8900	9.9000	-6.621%	209,892	+19.192%
2025-02-13	9.0000	10.8000	8.0000	10.6020	+37.688%	952,368	+11.300%
2025-02-12	12.0000	12.3000	6.0000	7.7000	-34.154%	1,546,614	+53.247%
2025-02-11	11.1100	11.9000	10.9890	11.6940	+6.717%	213,248	+0.906%
2025-02-10	11.2000	11.2000	10.6580	10.9580	-2.091%	107,830	+7.684%
2025-02-07	11.4000	11.4580	11.0420	11.1920	-1.061%	54,987	+5.432%
2025-02-06	10.9020	11.4660	10.8540	11.3120	+6.176%	113,075	+4.314%
2025-02-05	11.0000	11.2000	10.5420	10.6540	-1.680%	167,038	+10.757%
2025-02-04	11.7800	11.8320	10.8100	10.8360	-7.067%	217,262	+8.896%
2025-02-03	11.9060	11.9960	11.6000	11.6600	-5.388%	163,701	+1.201%
2025-01-31	12.4000	13.0360	11.8700	12.3240	-6.975%	326,320	-4.252%
2025-01-30	13.5680	13.5680	12.9480	13.2480	-1.385%	81,065	-10.930%

.dark-mode .G0b1ld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0b1ld{ color: #333333; background-color: white; border: 2px solid #333333; }OTLYOatly Group ABstock NASDAQ ADR

OTLY
Oatly Group AB
stock NASDAQ ADR