Oatly Group AB ADR (OTLY) Historical Stock Data
1.00 ↑0.13 (14.37%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OTLY is down -0.28% a day on average. There have been 13 days where Oatly Group AB ADR closed green and 17 days where OTLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.89 | 1.00 | ↑$0.11 (11.86%) | 0.88 | 1.00 | 2.79M |
| 2024-04-25 | 0.93 | 0.87 | ↓$0.06 (-6.45%) | 0.85 | 0.93 | 2.11M |
| 2024-04-24 | 0.96 | 0.93 | ↓$0.03 (-2.71%) | 0.93 | 0.97 | 691.32K |
| 2024-04-23 | 0.94 | 0.96 | ↑$0.02 (2.13%) | 0.94 | 0.99 | 1.27M |
| 2024-04-22 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.93 | 0.98 | 1.78M |
| 2024-04-19 | 0.93 | 0.95 | ↑$0.02 (2.42%) | 0.91 | 0.97 | 1.20M |
| 2024-04-18 | 0.92 | 0.93 | ↑$0.01 (0.77%) | 0.90 | 0.93 | 531.49K |
| 2024-04-17 | 0.95 | 0.91 | ↓$0.03 (-3.52%) | 0.90 | 0.95 | 898.38K |
| 2024-04-16 | 0.92 | 0.90 | ↓$0.01 (-1.26%) | 0.88 | 0.92 | 2.01M |
| 2024-04-15 | 1.01 | 0.92 | ↓$0.09 (-9.30%) | 0.90 | 1.02 | 4.26M |
| 2024-04-12 | 1.02 | 1.01 | ↓$0.02 (-1.47%) | 1.00 | 1.03 | 836.82K |
| 2024-04-11 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.06 | 1.36M |
| 2024-04-10 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.04 | 1.08 | 843.33K |
| 2024-04-09 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.11 | 736.36K |
| 2024-04-08 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 1.52M |
| 2024-04-05 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.06 | 1.11 | 1.02M |
| 2024-04-04 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.13 | 1.97M |
| 2024-04-03 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.11 | 1.38M |
| 2024-04-02 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.12 | 1.48M |
| 2024-04-01 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.08 | 1.14 | 0.99M |
| 2024-03-28 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.20 | 2.95M |
| 2024-03-27 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.10 | 859.09K |
| 2024-03-26 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 1.01 | 1.11 | 3.72M |
| 2024-03-25 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.00 | 1.05 | 861.82K |
| 2024-03-22 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.99 | 1.04 | 1.04M |
| 2024-03-21 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.08 | 1.27M |
| 2024-03-20 | 0.98 | 1.03 | ↑$0.05 (5.10%) | 0.98 | 1.05 | 1.24M |
| 2024-03-19 | 1.01 | 0.97 | ↓$0.04 (-3.75%) | 0.97 | 1.02 | 708.80K |
| 2024-03-18 | 0.99 | 1.02 | ↑$0.03 (2.83%) | 0.98 | 1.03 | 1.14M |
| 2024-03-15 | 1.03 | 0.99 | ↓$0.04 (-3.70%) | 0.98 | 1.04 | 1.97M |
Create an account or log in to view more rows.
$OTLY Bullish !!! Can’t wait for Monday!!
$OTLY This may be your last opportunity to buy on the cheap??
$OTLY bag holders for life club
$OTLY get ready bears and bulls
$OTLY what’s gonna happen now
$OTLY news?
$OTLY here to raid
$OTLY I bought the dip
$OTLY Moon soon
$OTLY Who’s still buying calls?