Oatly Group AB ADR (OTLY) Historical Stock Data

0.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OTLY is down -0.36% 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
2024-12-05	0.67	0.64	↓$0.03 (-4.43%)	0.64	0.69	3.19M
2024-12-04	0.69	0.68	↓$0.01 (-1.70%)	0.66	0.70	3.39M
2024-12-03	0.70	0.70	↑$0.00 (0.39%)	0.69	0.72	3.32M
2024-12-02	0.70	0.72	↑$0.02 (2.29%)	0.70	0.73	1.76M
2024-11-29	0.71	0.70	↓$0.01 (-1.59%)	0.69	0.72	1.34M
2024-11-27	0.71	0.72	↑$0.00 (0.66%)	0.70	0.72	1.24M
2024-11-26	0.74	0.72	↓$0.02 (-2.76%)	0.69	0.74	2.81M
2024-11-25	0.73	0.74	↑$0.00 (0.67%)	0.70	0.75	1.86M
2024-11-22	0.71	0.73	↑$0.02 (2.56%)	0.70	0.74	5.23M
2024-11-21	0.65	0.70	↑$0.05 (7.94%)	0.64	0.71	2.84M
2024-11-20	0.64	0.67	↑$0.03 (4.17%)	0.64	0.67	3.21M
2024-11-19	0.64	0.64	↑$0.00 (0.53%)	0.62	0.67	3.06M
2024-11-18	0.61	0.65	↑$0.04 (6.52%)	0.60	0.66	3.06M
2024-11-15	0.65	0.61	↓$0.04 (-6.60%)	0.60	0.66	3.74M
2024-11-14	0.66	0.64	↓$0.02 (-2.70%)	0.63	0.68	6.69M
2024-11-13	0.69	0.65	↓$0.04 (-6.49%)	0.63	0.74	6.62M
2024-11-12	0.74	0.69	↓$0.05 (-7.10%)	0.69	0.75	5.20M
2024-11-11	0.79	0.76	↓$0.03 (-4.39%)	0.73	0.79	3.98M
2024-11-08	0.79	0.79	↑$0.00 (0.00%)	0.77	0.80	3.87M
2024-11-07	0.86	0.77	↓$0.09 (-10.81%)	0.76	0.86	8.20M
2024-11-06	0.83	0.93	↑$0.10 (12.64%)	0.79	0.96	5.53M
2024-11-05	0.81	0.82	↑$0.01 (1.54%)	0.80	0.84	1.69M
2024-11-04	0.81	0.81	↓$0.00 (-0.51%)	0.79	0.82	1.78M
2024-11-01	0.81	0.80	↓$0.01 (-0.89%)	0.80	0.83	2.81M
2024-10-31	0.80	0.82	↑$0.02 (2.15%)	0.78	0.84	2.72M
2024-10-30	0.81	0.80	↓$0.01 (-1.35%)	0.80	0.84	1.97M
2024-10-29	0.81	0.82	↑$0.00 (0.34%)	0.81	0.84	1.14M
2024-10-28	0.82	0.81	↓$0.00 (-0.28%)	0.80	0.83	1.50M
2024-10-25	0.79	0.79	↑$0.00 (0.30%)	0.79	0.84	1.72M
2024-10-24	0.81	0.79	↓$0.02 (-1.89%)	0.79	0.82	5.72M