5 DAY PERFORMANCE
+20.75%
1 MONTH PERFORMANCE
+15.77%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-29.81%
YEAR-TO-DATE PERFORMANCE
-15.31%
1 YEAR PERFORMANCE
-52.01%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $10.48 | $11.23 (7.16%) | $11.26 | $10.30 | 217,476 | $330.22 M |
| 04/30/2025 | $10.48 | $10.14 (-3.24%) | $10.48 | $9.80 | 99,919 | $303.30 M |
| 04/29/2025 | $10.00 | $10.28 (2.8%) | $10.30 | $9.77 | 132,907 | $307.49 M |
| 04/28/2025 | $9.27 | $10.00 (7.87%) | $10.00 | $9.27 | 162,398 | $299.11 M |
| 04/25/2025 | $9.31 | $9.30 (-0.11%) | $9.37 | $9.15 | 51,438 | $278.18 M |
| 04/24/2025 | $9.05 | $9.29 (2.65%) | $9.37 | $8.94 | 54,514 | $277.88 M |
| 04/23/2025 | $8.80 | $8.97 (1.93%) | $9.02 | $8.80 | 40,700 | $268.30 M |
| 04/22/2025 | $8.65 | $8.68 (0.35%) | $8.82 | $8.54 | 72,720 | $259.63 M |
| 04/21/2025 | $8.64 | $8.53 (-1.27%) | $8.64 | $8.40 | 86,800 | $255.14 M |
| 04/17/2025 | $8.58 | $8.62 (0.47%) | $8.90 | $8.44 | 117,100 | $257.84 M |
| 04/16/2025 | $8.60 | $8.57 (-0.35%) | $8.75 | $8.44 | 78,411 | $256.34 M |
| 04/15/2025 | $8.85 | $8.65 (-2.26%) | $8.85 | $8.60 | 126,900 | $258.73 M |
| 04/14/2025 | $8.70 | $8.98 (3.22%) | $9.20 | $8.68 | 82,203 | $268.60 M |
| 04/11/2025 | $9.30 | $8.95 (-3.76%) | $9.30 | $8.59 | 155,200 | $267.71 M |
| 04/10/2025 | $9.27 | $9.30 (0.32%) | $9.42 | $8.91 | 123,900 | $278.18 M |
| 04/09/2025 | $8.76 | $9.27 (5.82%) | $9.47 | $8.65 | 95,294 | $277.28 M |
| 04/08/2025 | $8.88 | $8.98 (1.13%) | $9.20 | $8.70 | 121,041 | $268.60 M |
| 04/07/2025 | $8.35 | $8.71 (4.31%) | $9.00 | $8.35 | 140,435 | $260.53 M |
| 04/04/2025 | $8.88 | $8.91 (0.34%) | $9.02 | $8.46 | 228,162 | $266.51 M |
| 04/03/2025 | $9.60 | $9.54 (-0.63%) | $9.74 | $9.31 | 166,200 | $285.35 M |
| 04/02/2025 | $9.63 | $9.95 (3.32%) | $10.00 | $9.35 | 206,759 | $297.62 M |
| 04/01/2025 | $9.72 | $9.70 (-0.21%) | $9.81 | $9.65 | 82,124 | $290.14 M |
| 03/31/2025 | $9.78 | $9.83 (0.51%) | $9.95 | $9.69 | 98,525 | $294.03 M |
| 03/28/2025 | $9.83 | $9.90 (0.71%) | $9.96 | $9.73 | 50,717 | $296.12 M |
| 03/27/2025 | $9.78 | $9.87 (0.92%) | $10.00 | $9.73 | 32,200 | $295.22 M |
| 03/26/2025 | $9.65 | $9.76 (1.14%) | $9.90 | $9.62 | 60,515 | $291.93 M |
| 03/25/2025 | $10.03 | $9.85 (-1.79%) | $10.18 | $9.74 | 83,600 | $294.63 M |
| 03/24/2025 | $10.02 | $10.06 (0.4%) | $10.23 | $9.83 | 119,122 | $300.91 M |
| 03/21/2025 | $9.24 | $10.02 (8.44%) | $10.02 | $9.07 | 273,176 | $299.71 M |
| 03/20/2025 | $9.53 | $9.48 (-0.52%) | $9.85 | $9.34 | 65,980 | $283.56 M |
| 03/19/2025 | $9.26 | $9.54 (3.02%) | $9.74 | $9.26 | 100,771 | $285.35 M |
| 03/18/2025 | $9.39 | $9.40 (0.11%) | $9.65 | $9.11 | 150,000 | $281.17 M |
| 03/17/2025 | $8.67 | $9.46 (9.11%) | $9.64 | $8.66 | 115,124 | $282.96 M |
| 03/14/2025 | $8.36 | $8.84 (5.74%) | $8.90 | $8.35 | 136,050 | $264.42 M |
| 03/13/2025 | $8.70 | $8.31 (-4.48%) | $8.75 | $8.27 | 82,014 | $248.56 M |
| 03/12/2025 | $8.71 | $8.70 (-0.11%) | $8.88 | $8.43 | 88,800 | $260.23 M |
| 03/11/2025 | $8.60 | $8.69 (1.05%) | $8.88 | $8.25 | 148,300 | $259.93 M |
| 03/10/2025 | $9.29 | $8.70 (-6.35%) | $9.36 | $8.50 | 171,062 | $260.23 M |
| 03/07/2025 | $8.96 | $9.45 (5.47%) | $9.60 | $8.96 | 121,349 | $282.66 M |
| 03/06/2025 | $8.63 | $9.08 (5.21%) | $9.30 | $8.63 | 157,809 | $271.59 M |
| 03/05/2025 | $9.03 | $8.89 (-1.55%) | $9.12 | $8.46 | 164,408 | $265.91 M |
| 03/04/2025 | $8.75 | $8.81 (0.69%) | $9.33 | $8.61 | 153,428 | $263.52 M |
| 03/03/2025 | $10.30 | $8.94 (-13.2%) | $10.33 | $8.62 | 522,986 | $267.41 M |
| 02/28/2025 | $9.78 | $10.64 (8.79%) | $11.77 | $9.65 | 677,097 | $318.26 M |
| 02/27/2025 | $8.27 | $9.61 (16.2%) | $9.73 | $8.26 | 946,130 | $287.45 M |
| 02/26/2025 | $6.84 | $8.08 (18.13%) | $8.15 | $6.62 | 855,170 | $241.68 M |
| 02/25/2025 | $7.23 | $6.84 (-5.39%) | $7.33 | $6.45 | 930,910 | $204.59 M |
| 02/24/2025 | $7.94 | $7.28 (-8.31%) | $8.01 | $7.21 | 383,200 | $217.75 M |
| 02/21/2025 | $8.62 | $7.95 (-7.77%) | $8.84 | $7.90 | 369,788 | $237.80 M |
| 02/20/2025 | $8.80 | $8.63 (-1.93%) | $8.96 | $8.51 | 397,400 | $258.13 M |
| 02/19/2025 | $8.72 | $8.65 (-0.8%) | $10.23 | $8.60 | 642,253 | $258.73 M |
| 02/18/2025 | $9.60 | $8.68 (-9.58%) | $10.52 | $8.65 | 455,900 | $259.63 M |
| 02/14/2025 | $10.60 | $9.90 (-6.6%) | $10.90 | $9.89 | 209,892 | $296.12 M |
| 02/13/2025 | $9.00 | $10.60 (17.78%) | $10.80 | $8.00 | 952,390 | $317.06 M |
| 02/12/2025 | $12.00 | $7.70 (-35.83%) | $12.30 | $6.00 | 1.55 M | $230.32 M |
| 02/11/2025 | $11.11 | $11.69 (5.22%) | $11.90 | $10.99 | 213,490 | $349.66 M |
| 02/10/2025 | $11.20 | $10.96 (-2.14%) | $11.20 | $10.66 | 107,830 | $327.83 M |
| 02/07/2025 | $11.40 | $11.19 (-1.84%) | $11.46 | $11.04 | 54,986 | $334.71 M |
| 02/06/2025 | $10.90 | $11.31 (3.76%) | $11.47 | $10.85 | 113,316 | $338.30 M |
| 02/05/2025 | $11.00 | $10.65 (-3.18%) | $11.20 | $10.54 | 167,038 | $318.56 M |
| 02/04/2025 | $11.78 | $10.84 (-7.98%) | $11.83 | $10.81 | 217,261 | $324.24 M |
| 02/03/2025 | $11.91 | $11.66 (-2.1%) | $12.00 | $11.60 | 163,700 | $348.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
