Oatly Group AB ADR (OTLY) Historical Stock Data
0.61 ↑0.01 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OTLY is down -0.66% a day on average. There have been 13 days where Oatly Group AB ADR closed green and 17 days where OTLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.60 | 0.61 | ↑$0.01 (1.13%) | 0.60 | 0.63 | 2.02M |
| 2024-12-19 | 0.63 | 0.60 | ↓$0.03 (-4.17%) | 0.60 | 0.64 | 3.04M |
| 2024-12-18 | 0.66 | 0.62 | ↓$0.04 (-6.63%) | 0.62 | 0.68 | 3.33M |
| 2024-12-17 | 0.66 | 0.66 | ↓$0.01 (-0.94%) | 0.63 | 0.67 | 3.64M |
| 2024-12-16 | 0.69 | 0.67 | ↓$0.02 (-2.51%) | 0.67 | 0.70 | 1.91M |
| 2024-12-13 | 0.69 | 0.69 | ↓$0.00 (-0.14%) | 0.68 | 0.70 | 1.31M |
| 2024-12-12 | 0.70 | 0.70 | ↓$0.00 (-0.36%) | 0.68 | 0.72 | 1.44M |
| 2024-12-11 | 0.72 | 0.71 | ↓$0.01 (-1.63%) | 0.70 | 0.75 | 2.29M |
| 2024-12-10 | 0.74 | 0.71 | ↓$0.02 (-2.92%) | 0.69 | 0.74 | 1.77M |
| 2024-12-09 | 0.70 | 0.71 | ↑$0.01 (1.53%) | 0.69 | 0.76 | 3.63M |
| 2024-12-06 | 0.64 | 0.70 | ↑$0.06 (8.98%) | 0.64 | 0.72 | 3.66M |
| 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 |
Create an account or log in to view more rows.
$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 !
$OTLY soon
$OTLY I need a smoke after this trade
$OTLY buy the dip…smfh
$OTLY LOADING UP HERE!