Oatly Group AB ADR (OTLY) Historical Stock Data
1.09 ↑0.00 (0.00%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OTLY is up 0.21% a day on average. There have been 18 days where Oatly Group AB ADR closed green and 12 days where OTLY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 1.00 | 1.09 | 1.93M |
2024-03-13 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 0.99 | 1.09 | 1.93M |
2024-03-12 | 1.03 | 0.98 | ↓$0.05 (-4.50%) | 0.96 | 1.05 | 1.77M |
2024-03-11 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.04 | 571.39K |
2024-03-08 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.05 | 1.17M |
2024-03-07 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.07 | 1.11M |
2024-03-06 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 0.99 | 1.05 | 884.45K |
2024-03-05 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 0.99 | 1.04 | 1.29M |
2024-03-04 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.08 | 3.26M |
2024-03-01 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.14 | 1.64M |
2024-02-29 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.10 | 1.17 | 2.34M |
2024-02-28 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.14 | 1.18 | 0.91M |
2024-02-27 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.18 | 1.49M |
2024-02-26 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.11 | 1.21 | 1.82M |
2024-02-23 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.25 | 2.20M |
2024-02-22 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.16 | 1.24 | 2.79M |
2024-02-21 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.14 | 1.21 | 2.02M |
2024-02-20 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.13 | 1.19 | 3.11M |
2024-02-16 | 1.19 | 1.23 | ↑$0.04 (2.94%) | 1.18 | 1.23 | 2.98M |
2024-02-15 | 1.13 | 1.21 | ↑$0.08 (7.08%) | 1.10 | 1.21 | 9.55M |
2024-02-14 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.40 | 5.57M |
Create an account or log in to view more rows.
$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?
$OTLY what V recovery or fake pump
$OTLY Spike it!