Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oatly Group AB - American Depositary Shares (NQ:OTLY)

9.900 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 9.830 9.960 9.730 9.900 50,717 +0.03(+0.30%)
Mar 27, 2025 9.780 10.00 9.727 9.870 32,170 +0.11(+1.13%)
Mar 26, 2025 9.650 9.900 9.620 9.760 60,515 -0.09(-0.91%)
Mar 25, 2025 10.03 10.18 9.740 9.850 83,551 -0.21(-2.09%)
Mar 24, 2025 10.02 10.23 9.830 10.06 119,122 +0.04(+0.40%)
Mar 21, 2025 9.240 10.02 9.065 10.02 273,176 +0.54(+5.70%)
Mar 20, 2025 9.530 9.849 9.340 9.480 65,880 -0.06(-0.63%)
Mar 19, 2025 9.260 9.740 9.260 9.540 100,598 +0.14(+1.49%)
Mar 18, 2025 9.390 9.650 9.110 9.400 149,950 -0.06(-0.63%)
Mar 17, 2025 8.670 9.635 8.660 9.460 115,027 +0.62(+7.01%)
Mar 14, 2025 8.360 8.900 8.350 8.840 136,050 +0.53(+6.38%)
Mar 13, 2025 8.700 8.750 8.271 8.310 82,014 -0.39(-4.48%)
Mar 12, 2025 8.710 8.880 8.425 8.700 88,772 +0.01(+0.12%)
Mar 11, 2025 8.600 8.880 8.250 8.690 148,296 -0.01(-0.11%)
Mar 10, 2025 9.290 9.360 8.500 8.700 171,065 -0.75(-7.94%)
Mar 07, 2025 8.960 9.595 8.960 9.450 121,349 +0.37(+4.07%)
Mar 06, 2025 8.630 9.300 8.630 9.080 157,590 +0.19(+2.14%)
Mar 05, 2025 9.030 9.120 8.460 8.890 164,318 +0.08(+0.91%)
Mar 04, 2025 8.750 9.326 8.613 8.810 153,423 -0.13(-1.45%)
Mar 03, 2025 10.30 10.32 8.620 8.940 522,674 -1.70(-15.98%)
Feb 28, 2025 9.780 11.77 9.650 10.64 677,097 +1.03(+10.72%)
Feb 27, 2025 8.270 9.730 8.260 9.610 944,537 +1.53(+18.94%)
Feb 26, 2025 6.840 8.153 6.620 8.080 857,614 +1.24(+18.13%)
Feb 25, 2025 7.230 7.330 6.450 6.840 930,854 -0.44(-6.04%)
Feb 24, 2025 7.940 8.014 7.210 7.280 382,831 -0.67(-8.43%)
Feb 21, 2025 8.620 8.840 7.900 7.950 369,788 -0.68(-7.88%)
Feb 20, 2025 8.800 8.960 8.510 8.630 397,387 -0.02(-0.23%)
Feb 19, 2025 8.720 10.23 8.600 8.650 642,140 -0.03(-0.35%)
Feb 18, 2025 9.600 10.52 8.650 8.680 455,229 -1.22(-12.32%)
Feb 14, 2025 10.60 10.90 9.890 9.900 209,892 -0.70(-6.62%)
Feb 13, 2025 9.000 10.80 8.000 10.60 951,847 +2.90(+37.69%)
Feb 12, 2025 12.00 12.30 6.000 7.700 1,539,426 -3.99(-34.15%)
Feb 11, 2025 11.20 11.90 10.99 11.69 212,125 +0.74(+6.72%)
Feb 10, 2025 11.20 11.20 10.66 10.96 107,716 -0.23(-2.09%)
Feb 07, 2025 11.40 11.46 11.04 11.19 54,986 -0.12(-1.06%)
Feb 06, 2025 10.90 11.47 10.85 11.31 113,102 +0.66(+6.18%)
Feb 05, 2025 11.00 11.20 10.54 10.65 166,901 -0.18(-1.68%)
Feb 04, 2025 11.78 11.83 10.81 10.84 216,466 -0.82(-7.07%)
Feb 03, 2025 11.91 12.00 11.60 11.66 162,581 -0.66(-5.39%)
Jan 31, 2025 12.40 13.04 11.87 12.32 326,320 -0.92(-6.97%)
Jan 30, 2025 13.57 13.57 12.95 13.25 79,331 -0.19(-1.38%)
Jan 29, 2025 13.75 13.84 13.27 13.43 47,697 +0.03(+0.19%)
Jan 28, 2025 14.00 14.20 13.24 13.41 51,818 -0.36(-2.61%)
Jan 27, 2025 13.80 14.60 13.64 13.77 91,501 -0.03(-0.25%)
Jan 24, 2025 13.60 14.11 13.43 13.80 42,486 +0.12(+0.89%)
Jan 23, 2025 13.60 13.78 13.25 13.68 33,153 +0.04(+0.28%)
Jan 22, 2025 13.40 13.64 12.82 13.64 70,948 +0.17(+1.28%)
Jan 21, 2025 13.98 13.98 13.18 13.47 84,395 -0.37(-2.67%)
Jan 17, 2025 13.60 13.98 13.32 13.84 49,480 +0.24(+1.75%)
Jan 16, 2025 13.40 13.70 12.90 13.60 42,498 +0.35(+2.64%)
Jan 15, 2025 13.20 13.73 13.00 13.25 89,188 +0.13(+1.02%)
Jan 14, 2025 12.76 13.40 12.64 13.12 79,089 +0.44(+3.50%)
Jan 13, 2025 12.80 12.91 12.56 12.67 70,752 -0.35(-2.69%)
Jan 10, 2025 13.40 13.44 12.92 13.02 122,918 -0.60(-4.39%)
Jan 08, 2025 13.63 13.89 13.02 13.62 116,324 -0.02(-0.13%)
Jan 07, 2025 14.60 14.78 13.40 13.64 214,992 -0.68(-4.75%)
Jan 06, 2025 15.40 15.50 14.20 14.32 212,101 -0.80(-5.29%)
Jan 03, 2025 15.02 15.50 14.10 15.12 259,821 +0.72(+5.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.