Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oatly Group AB - American Depositary Shares (NQ:OTLY)

9.940 -0.010 (-0.10%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 9.590 10.21 9.590 9.950 159,124 +0.20(+2.05%)
May 16, 2025 9.570 9.810 9.475 9.750 133,643 +0.18(+1.88%)
May 15, 2025 9.370 9.717 9.260 9.570 99,362 +0.18(+1.92%)
May 14, 2025 9.780 9.920 9.350 9.390 137,678 -0.43(-4.38%)
May 13, 2025 10.00 10.28 9.750 9.820 92,751 -0.05(-0.51%)
May 12, 2025 10.15 10.44 9.810 9.870 99,896 -0.14(-1.40%)
May 09, 2025 10.44 10.60 9.810 10.01 137,241 -0.46(-4.39%)
May 08, 2025 10.70 10.75 10.45 10.47 74,306 -0.28(-2.60%)
May 07, 2025 10.70 10.95 10.62 10.75 45,269 -0.06(-0.56%)
May 06, 2025 10.68 10.98 10.61 10.81 82,311 +0.09(+0.84%)
May 05, 2025 11.13 11.13 10.63 10.72 109,798 -0.02(-0.19%)
May 02, 2025 11.40 11.40 10.71 10.74 161,524 -0.49(-4.36%)
May 01, 2025 10.48 11.27 10.30 11.23 218,168 +1.09(+10.75%)
Apr 30, 2025 10.48 10.48 9.800 10.14 99,865 -0.14(-1.36%)
Apr 29, 2025 10.00 10.30 9.772 10.28 132,882 +0.28(+2.80%)
Apr 28, 2025 9.270 10.00 9.270 10.00 162,368 +0.70(+7.53%)
Apr 25, 2025 9.310 9.370 9.145 9.300 51,438 +0.01(+0.11%)
Apr 24, 2025 9.050 9.370 8.942 9.290 54,513 +0.32(+3.57%)
Apr 23, 2025 8.800 9.020 8.800 8.970 40,514 +0.29(+3.34%)
Apr 22, 2025 8.650 8.820 8.540 8.680 72,373 +0.15(+1.76%)
Apr 21, 2025 8.640 8.640 8.400 8.530 86,788 -0.09(-1.04%)
Apr 17, 2025 8.580 8.900 8.440 8.620 117,070 +0.05(+0.58%)
Apr 16, 2025 8.600 8.750 8.440 8.570 78,411 -0.08(-0.92%)
Apr 15, 2025 8.850 8.850 8.600 8.650 126,891 -0.32(-3.62%)
Apr 14, 2025 8.700 9.200 8.680 8.975 82,202 +0.03(+0.28%)
Apr 11, 2025 9.300 9.300 8.591 8.950 155,154 -0.35(-3.76%)
Apr 10, 2025 9.270 9.416 8.910 9.300 123,892 +0.03(+0.32%)
Apr 09, 2025 8.760 9.470 8.650 9.270 95,094 +0.29(+3.23%)
Apr 08, 2025 8.880 9.200 8.700 8.980 121,019 +0.27(+3.10%)
Apr 07, 2025 8.350 8.995 8.350 8.710 140,434 -0.20(-2.24%)
Apr 04, 2025 8.880 9.020 8.460 8.910 228,162 -0.63(-6.60%)
Apr 03, 2025 9.600 9.740 9.315 9.540 166,165 -0.41(-4.12%)
Apr 02, 2025 9.630 10.00 9.350 9.950 206,754 +0.25(+2.58%)
Apr 01, 2025 9.720 9.805 9.650 9.700 82,124 -0.13(-1.32%)
Mar 31, 2025 9.780 9.950 9.690 9.830 98,525 -0.07(-0.71%)
Mar 28, 2025 9.830 9.960 9.730 9.900 50,717 +0.03(+0.30%)
Mar 27, 2025 9.780 10.00 9.727 9.870 32,170 +0.11(+1.13%)
Mar 26, 2025 9.650 9.900 9.620 9.760 60,515 -0.09(-0.91%)
Mar 25, 2025 10.03 10.18 9.740 9.850 83,551 -0.21(-2.09%)
Mar 24, 2025 10.02 10.23 9.830 10.06 119,122 +0.04(+0.40%)
Mar 21, 2025 9.240 10.02 9.065 10.02 273,176 +0.54(+5.70%)
Mar 20, 2025 9.530 9.849 9.340 9.480 65,880 -0.06(-0.63%)
Mar 19, 2025 9.260 9.740 9.260 9.540 100,598 +0.14(+1.49%)
Mar 18, 2025 9.390 9.650 9.110 9.400 149,950 -0.06(-0.63%)
Mar 17, 2025 8.670 9.635 8.660 9.460 115,027 +0.62(+7.01%)
Mar 14, 2025 8.360 8.900 8.350 8.840 136,050 +0.53(+6.38%)
Mar 13, 2025 8.700 8.750 8.271 8.310 82,014 -0.39(-4.48%)
Mar 12, 2025 8.710 8.880 8.425 8.700 88,772 +0.01(+0.12%)
Mar 11, 2025 8.600 8.880 8.250 8.690 148,296 -0.01(-0.11%)
Mar 10, 2025 9.290 9.360 8.500 8.700 171,065 -0.75(-7.94%)
Mar 07, 2025 8.960 9.595 8.960 9.450 121,349 +0.37(+4.07%)
Mar 06, 2025 8.630 9.300 8.630 9.080 157,590 +0.19(+2.14%)
Mar 05, 2025 9.030 9.120 8.460 8.890 164,318 +0.08(+0.91%)
Mar 04, 2025 8.750 9.326 8.613 8.810 153,423 -0.13(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.