Canada markets closed

Oatly Group AB (OTLY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.9950+0.1250 (+14.37%)
At close: 04:00PM EDT
0.9900 -0.00 (-0.50%)
After hours: 07:54PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.89001.00000.88000.99500.99502,789,800
Apr 25, 20240.93000.93000.85400.87000.87002,106,600
Apr 24, 20240.95600.97000.92900.93000.9300691,300
Apr 23, 20240.94000.99500.94000.96000.96001,272,500
Apr 22, 20240.97100.98000.92500.95100.95101,781,700
Apr 19, 20240.92700.97400.91200.95000.95001,196,700
Apr 18, 20240.92000.93400.90000.92700.9270531,500
Apr 17, 20240.94700.94700.90000.91400.9140898,300
Apr 16, 20240.91600.92000.88100.90500.90502,012,300
Apr 15, 20241.01001.01900.90300.91600.91604,264,900
Apr 12, 20241.02001.03001.00001.00501.0050830,100
Apr 11, 20241.05001.06001.00001.02001.02001,355,400
Apr 10, 20241.07001.08001.04001.05001.0500843,300
Apr 09, 20241.09001.11001.06001.07001.0700736,400
Apr 08, 20241.09001.13001.08001.09001.09001,518,700
Apr 05, 20241.11001.11001.06001.09001.09001,021,500
Apr 04, 20241.07001.13001.07001.08001.08001,968,500
Apr 03, 20241.10001.11001.06001.07001.07001,392,700
Apr 02, 20241.08001.12001.06001.07001.07001,477,000
Apr 01, 20241.14001.14001.08001.12001.1200990,900
Mar 28, 20241.10001.20001.10001.13001.13002,946,100
Mar 27, 20241.07001.10001.07001.09001.0900859,100
Mar 26, 20241.02001.11001.01001.09001.09003,729,700
Mar 25, 20241.01001.05000.99501.03001.0300861,800
Mar 22, 20241.03001.03500.99001.01001.01001,041,400
Mar 21, 20241.02001.08001.01001.04001.04001,273,700
Mar 20, 20240.98001.05000.98001.03001.03001,238,500
Mar 19, 20241.01001.02000.97000.97200.9720708,800
Mar 18, 20240.99201.03000.97901.02001.02001,139,300
Mar 15, 20241.03001.04000.98000.99200.99201,971,400
Mar 14, 20241.09001.09001.00001.02001.02001,932,600
Mar 13, 20241.03001.09000.98501.09001.09001,925,400
Mar 12, 20241.03001.05000.96000.98400.98401,772,600
Mar 11, 20241.01001.04001.01001.03001.0300571,500
Mar 08, 20241.00001.05501.00001.01001.01001,163,900
Mar 07, 20241.05001.07001.00001.00001.00001,105,900
Mar 06, 20241.02001.05000.99001.05001.0500906,900
Mar 05, 20241.03001.04000.99001.01001.01001,290,400
Mar 04, 20241.06001.08001.01001.01001.01003,261,700
Mar 01, 20241.14001.14001.08001.08001.08001,638,200
Feb 29, 20241.17001.17001.10001.11001.11002,341,900
Feb 28, 20241.16001.18001.14001.16001.1600914,200
Feb 27, 20241.13001.18001.13001.16001.16001,489,500
Feb 26, 20241.16001.21001.11001.13001.13001,820,800
Feb 23, 20241.23001.25001.15001.15001.15002,206,200
Feb 22, 20241.19001.24001.16001.22001.22002,793,900
Feb 21, 20241.15001.21001.14001.20001.20002,018,900
Feb 20, 20241.14001.18901.13001.17001.17003,108,700
Feb 16, 20241.19001.23001.18001.22501.22502,976,600
Feb 15, 20241.13001.21001.10001.21001.21009,550,800
Feb 14, 20241.31001.40001.31001.35001.35005,577,800
Feb 13, 20241.20001.31501.18001.30001.30003,732,600
Feb 12, 20241.14001.28001.12501.27001.27005,719,000
Feb 09, 20241.12001.15001.10001.13001.13001,837,400
Feb 08, 20241.13001.14001.10001.11001.11001,527,600
Feb 07, 20241.14001.17001.12001.12001.12001,822,800
Feb 06, 20241.14001.17001.11201.13001.13001,122,500
Feb 05, 20241.14001.17001.10001.15001.15001,292,900
Feb 02, 20241.14001.15001.11001.15001.1500968,400
Feb 01, 20241.13001.17001.13001.14001.1400664,500
Jan 31, 20241.15001.18001.12001.13001.13001,087,700
Jan 30, 20241.18001.19001.14501.17001.1700833,200
Jan 29, 20241.11001.19001.10001.19001.19001,320,800
Jan 26, 20241.15001.17001.14001.14001.1400546,500
Jan 25, 20241.14001.16001.09001.15001.1500846,700
Jan 24, 20241.22001.22001.11501.13001.13001,376,600
Jan 23, 20241.20001.21001.14001.16001.1600976,100
Jan 22, 20241.06001.18001.05001.18001.18002,249,800
Jan 19, 20241.03001.06000.99001.05001.05001,387,100
Jan 18, 20241.05001.05500.98201.04001.04005,141,000
Jan 17, 20241.00001.05001.00001.05001.05001,805,800
Jan 16, 20241.10001.10001.02001.06001.06003,705,400
Jan 12, 20241.20001.22001.10001.10001.10002,305,200
Jan 11, 20241.25001.25001.16001.17001.17001,816,800
Jan 10, 20241.23001.25901.19001.24001.24001,119,100
Jan 09, 20241.24001.27001.22001.24001.2400793,900
Jan 08, 20241.18001.29501.18001.25001.25002,673,200
Jan 05, 20241.17001.22001.16001.18001.1800980,700
Jan 04, 20241.21001.23001.16001.18001.18001,228,000
Jan 03, 20241.22001.22001.16001.18001.18001,737,500
Jan 02, 20241.22001.25001.17001.23001.23002,100,900
Dec 29, 20231.25001.28001.16001.18001.18003,463,500
Dec 28, 20231.28001.36001.24001.24001.24003,093,100
Dec 27, 20231.31001.35001.26001.30001.30001,888,500
Dec 26, 20231.24001.35001.22001.32001.32002,150,500
Dec 22, 20231.28001.32001.24001.24001.24001,446,500
Dec 21, 20231.20001.31001.19001.31001.31002,065,800
Dec 20, 20231.28001.28001.19001.19001.19001,713,200
Dec 19, 20231.21001.27001.21001.27001.27001,974,500
Dec 18, 20231.23001.25001.15001.21001.21005,413,500
Dec 15, 20231.38001.39001.22001.22001.22004,106,800
Dec 14, 20231.20001.38001.19001.37001.37007,373,800
Dec 13, 20231.12001.19001.07001.19001.19002,480,900
Dec 12, 20231.13001.19001.09001.11001.11002,354,100
Dec 11, 20231.12001.17001.06001.14001.14002,671,000
Dec 08, 20231.14001.15001.05001.11001.11002,508,000
Dec 07, 20231.20001.21501.10001.14001.14003,437,900
Dec 06, 20231.26001.28001.17001.21001.21003,831,300
Dec 05, 20231.05001.26001.00001.21001.21008,545,000
Dec 04, 20231.04001.12001.03001.05001.05002,755,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...