Oatly Group AB ADR (OTLY) Historical Stock Data
10.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTLY is down -0.64% a day on average. There have been 15 days where Oatly Group AB ADR closed green and 15 days where OTLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.00 | 10.98 | ↓$0.02 (-0.18%) | 10.82 | 11.17 | 78.50K |
| 2025-12-22 | 11.01 | 11.06 | ↑$0.05 (0.45%) | 10.98 | 11.89 | 235.88K |
| 2025-12-19 | 11.00 | 11.12 | ↑$0.12 (1.09%) | 10.97 | 11.20 | 53.88K |
| 2025-12-18 | 11.06 | 11.07 | ↑$0.01 (0.09%) | 11.05 | 11.39 | 71.54K |
| 2025-12-17 | 11.15 | 10.95 | ↓$0.20 (-1.79%) | 10.77 | 11.22 | 108.65K |
| 2025-12-16 | 11.11 | 11.22 | ↑$0.11 (0.99%) | 11.02 | 11.43 | 54.23K |
| 2025-12-15 | 11.62 | 11.09 | ↓$0.53 (-4.56%) | 11.09 | 11.95 | 63.89K |
| 2025-12-12 | 11.67 | 11.58 | ↓$0.09 (-0.77%) | 11.47 | 11.91 | 76.34K |
| 2025-12-11 | 12.29 | 11.76 | ↓$0.53 (-4.31%) | 11.66 | 12.29 | 61.20K |
| 2025-12-10 | 12.06 | 12.29 | ↑$0.23 (1.91%) | 12.05 | 12.43 | 65.78K |
| 2025-12-09 | 11.93 | 12.09 | ↑$0.16 (1.34%) | 11.76 | 12.41 | 75.88K |
| 2025-12-08 | 12.02 | 11.93 | ↓$0.09 (-0.75%) | 11.56 | 12.22 | 73.70K |
| 2025-12-05 | 12.57 | 12.16 | ↓$0.41 (-3.26%) | 12.11 | 12.76 | 45.72K |
| 2025-12-04 | 12.02 | 12.44 | ↑$0.42 (3.49%) | 12.02 | 12.61 | 60.56K |
| 2025-12-03 | 11.98 | 12.34 | ↑$0.36 (2.96%) | 11.90 | 12.39 | 65.37K |
| 2025-12-02 | 11.94 | 11.93 | ↓$0.01 (-0.08%) | 11.90 | 12.25 | 50.87K |
| 2025-12-01 | 12.00 | 12.00 | ↑$0.00 (0.00%) | 11.84 | 12.19 | 41.57K |
| 2025-11-28 | 12.01 | 12.35 | ↑$0.34 (2.83%) | 12.00 | 12.58 | 40.39K |
| 2025-11-26 | 11.96 | 12.13 | ↑$0.17 (1.42%) | 11.96 | 12.50 | 48.20K |
| 2025-11-25 | 12.11 | 12.14 | ↑$0.03 (0.25%) | 11.94 | 12.24 | 37.74K |
| 2025-11-24 | 11.71 | 12.07 | ↑$0.36 (3.07%) | 11.67 | 12.29 | 76.55K |
| 2025-11-21 | 11.61 | 11.61 | ↑$0.00 (0.00%) | 11.45 | 11.93 | 63.81K |
| 2025-11-20 | 11.99 | 11.77 | ↓$0.22 (-1.83%) | 11.74 | 12.60 | 109.31K |
| 2025-11-19 | 12.28 | 11.94 | ↓$0.34 (-2.77%) | 11.91 | 12.50 | 93.71K |
| 2025-11-18 | 12.45 | 12.39 | ↓$0.06 (-0.48%) | 12.12 | 12.73 | 68.38K |
| 2025-11-17 | 13.16 | 12.51 | ↓$0.65 (-4.94%) | 12.43 | 13.24 | 49.06K |
| 2025-11-14 | 12.80 | 13.26 | ↑$0.46 (3.59%) | 12.69 | 13.37 | 59.76K |
| 2025-11-13 | 13.50 | 12.89 | ↓$0.61 (-4.52%) | 12.88 | 13.64 | 87.50K |
| 2025-11-12 | 14.40 | 13.56 | ↓$0.84 (-5.83%) | 13.56 | 14.90 | 124.45K |
| 2025-11-11 | 15.40 | 14.36 | ↓$1.04 (-6.75%) | 14.33 | 15.50 | 130.11K |
Create an account or log in to view more rows.
$OTLY I need a smoke after this trade
$OTLY damn lots of volume came after hours just now
what the?
$OTLY id rather have a dip then rip than a gap and crap
$OTLY we back
$OTLY Free money indeed??
$OTLY just go up
$OTLY Overpower the algos!
$OTLY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$OTLY what a horse shit show!
$OTLY has just been halted from trading.