Oatly Group AB ADR (OTLY) Historical Stock Data
12.44 ↑0.10 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTLY is down -0.09% a day on average. There have been 17 days where Oatly Group AB ADR closed green and 13 days where OTLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 15.19 | 15.40 | ↑$0.21 (1.38%) | 15.19 | 15.60 | 52.82K |
| 2025-11-07 | 15.06 | 15.19 | ↑$0.13 (0.86%) | 14.52 | 15.20 | 72.01K |
| 2025-11-06 | 15.00 | 15.18 | ↑$0.18 (1.20%) | 14.93 | 15.60 | 58.99K |
| 2025-11-05 | 14.61 | 15.19 | ↑$0.58 (3.97%) | 14.61 | 15.79 | 120.12K |
| 2025-11-04 | 14.43 | 14.57 | ↑$0.14 (0.97%) | 14.43 | 15.00 | 59.16K |
| 2025-11-03 | 15.75 | 14.84 | ↓$0.91 (-5.78%) | 14.74 | 15.75 | 54.32K |
| 2025-10-31 | 15.92 | 15.79 | ↓$0.13 (-0.82%) | 15.24 | 16.00 | 60.87K |
| 2025-10-30 | 14.80 | 15.67 | ↑$0.87 (5.88%) | 14.73 | 16.00 | 133.42K |
| 2025-10-29 | 15.51 | 15.08 | ↓$0.43 (-2.77%) | 14.31 | 15.99 | 174.36K |
| 2025-10-28 | 15.80 | 15.62 | ↓$0.18 (-1.14%) | 15.48 | 16.05 | 125.84K |
| 2025-10-27 | 15.68 | 15.88 | ↑$0.20 (1.28%) | 15.62 | 16.10 | 136.62K |
| 2025-10-24 | 15.02 | 15.64 | ↑$0.62 (4.13%) | 15.00 | 15.91 | 103.14K |
| 2025-10-23 | 15.33 | 14.99 | ↓$0.34 (-2.22%) | 14.66 | 15.85 | 197.81K |
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.