Oatly Group AB ADR (OTLY) Historical Stock Data
9.30 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTLY is up 1.43% a day on average. There have been 21 days where Oatly Group AB ADR closed green and 9 days where OTLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 9.31 | 9.30 | ↓$0.01 (-0.11%) | 9.15 | 9.37 | 51.44K |
| 2025-04-24 | 9.05 | 9.29 | ↑$0.24 (2.65%) | 8.94 | 9.37 | 54.51K |
| 2025-04-23 | 8.80 | 8.97 | ↑$0.17 (1.93%) | 8.80 | 9.02 | 40.51K |
| 2025-04-22 | 8.65 | 8.68 | ↑$0.03 (0.35%) | 8.54 | 8.82 | 72.37K |
| 2025-04-21 | 8.64 | 8.53 | ↓$0.11 (-1.27%) | 8.40 | 8.64 | 86.79K |
| 2025-04-17 | 8.58 | 8.62 | ↑$0.04 (0.47%) | 8.44 | 8.90 | 117.07K |
| 2025-04-16 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.44 | 8.75 | 78.41K |
| 2025-04-15 | 8.85 | 8.65 | ↓$0.20 (-2.26%) | 8.60 | 8.85 | 126.89K |
| 2025-04-14 | 8.70 | 8.98 | ↑$0.28 (3.16%) | 8.68 | 9.20 | 82.20K |
| 2025-04-11 | 9.30 | 8.95 | ↓$0.35 (-3.76%) | 8.59 | 9.30 | 155.15K |
| 2025-04-10 | 9.27 | 9.30 | ↑$0.03 (0.32%) | 8.91 | 9.42 | 123.89K |
| 2025-04-09 | 8.76 | 9.27 | ↑$0.51 (5.82%) | 8.65 | 9.47 | 95.09K |
| 2025-04-08 | 8.88 | 8.98 | ↑$0.10 (1.13%) | 8.70 | 9.20 | 121.02K |
| 2025-04-07 | 8.35 | 8.71 | ↑$0.36 (4.31%) | 8.35 | 9.00 | 140.43K |
| 2025-04-04 | 8.88 | 8.91 | ↑$0.03 (0.34%) | 8.46 | 9.02 | 228.11K |
| 2025-04-03 | 9.60 | 9.54 | ↓$0.06 (-0.63%) | 9.31 | 9.74 | 166.17K |
| 2025-04-02 | 9.63 | 9.95 | ↑$0.32 (3.32%) | 9.35 | 10.00 | 206.75K |
| 2025-04-01 | 9.72 | 9.70 | ↓$0.02 (-0.21%) | 9.65 | 9.81 | 82.12K |
| 2025-03-31 | 9.78 | 9.83 | ↑$0.05 (0.51%) | 9.69 | 9.95 | 98.53K |
| 2025-03-28 | 9.83 | 9.90 | ↑$0.07 (0.71%) | 9.73 | 9.96 | 50.72K |
| 2025-03-27 | 9.78 | 9.87 | ↑$0.09 (0.92%) | 9.73 | 10.00 | 32.17K |
| 2025-03-26 | 9.65 | 9.76 | ↑$0.11 (1.14%) | 9.62 | 9.90 | 60.52K |
| 2025-03-25 | 10.03 | 9.85 | ↓$0.18 (-1.79%) | 9.74 | 10.18 | 83.55K |
| 2025-03-24 | 10.02 | 10.06 | ↑$0.04 (0.40%) | 9.83 | 10.23 | 119.12K |
| 2025-03-21 | 9.24 | 10.02 | ↑$0.78 (8.44%) | 9.07 | 10.02 | 273.17K |
| 2025-03-20 | 9.53 | 9.48 | ↓$0.05 (-0.52%) | 9.34 | 9.85 | 65.88K |
| 2025-03-19 | 9.26 | 9.54 | ↑$0.28 (3.02%) | 9.26 | 9.74 | 100.77K |
| 2025-03-18 | 9.39 | 9.40 | ↑$0.01 (0.11%) | 9.11 | 9.65 | 149.95K |
| 2025-03-17 | 8.67 | 9.46 | ↑$0.79 (9.11%) | 8.66 | 9.64 | 115.03K |
| 2025-03-14 | 8.36 | 8.84 | ↑$0.48 (5.74%) | 8.35 | 8.90 | 136.05K |
Create an account or log in to view more rows.
$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.
$OTLY HERE WE GO
$OTLY we back boys
$OTLY I still don’t wanna buy it
$OTLY buy
$OTLY Tendie tickets on discount today!!!
$OTLY Exciting times ahead people.
$OTLY gap it slap it ask it !