-
5 DAY PERFORMANCE
+12.86% -
1 MONTH PERFORMANCE
-7.67% -
3 MONTH PERFORMANCE
-20.35% -
6 MONTH PERFORMANCE
-34.23% -
YEAR-TO-DATE PERFORMANCE
-38.14% -
1 YEAR PERFORMANCE
+4.02%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.71 | $0.73 (2.56%) | $0.74 | $0.70 | 5.23 M | $435.44 M |
| 11/21/2024 | $0.65 | $0.70 (7.94%) | $0.71 | $0.64 | 2.84 M | $421.21 M |
| 11/20/2024 | $0.64 | $0.67 (4.17%) | $0.67 | $0.64 | 3.21 M | $397.71 M |
| 11/19/2024 | $0.64 | $0.64 (0.53%) | $0.67 | $0.62 | 3.06 M | $383.00 M |
| 11/18/2024 | $0.61 | $0.65 (6.52%) | $0.66 | $0.60 | 3.08 M | $386.77 M |
| 11/15/2024 | $0.65 | $0.61 (-6.6%) | $0.66 | $0.60 | 3.74 M | $363.09 M |
| 11/14/2024 | $0.66 | $0.64 (-2.7%) | $0.68 | $0.63 | 6.69 M | $384.02 M |
| 11/13/2024 | $0.69 | $0.65 (-6.49%) | $0.74 | $0.63 | 6.62 M | $385.81 M |
| 11/12/2024 | $0.74 | $0.69 (-7.1%) | $0.75 | $0.69 | 5.21 M | $411.71 M |
| 11/11/2024 | $0.79 | $0.76 (-4.39%) | $0.79 | $0.73 | 3.98 M | $450.94 M |
| 11/08/2024 | $0.79 | $0.79 (0%) | $0.80 | $0.77 | 3.87 M | $471.03 M |
| 11/07/2024 | $0.86 | $0.77 (-10.81%) | $0.86 | $0.76 | 8.20 M | $457.32 M |
| 11/06/2024 | $0.83 | $0.93 (12.64%) | $0.96 | $0.79 | 5.53 M | $554.09 M |
| 11/05/2024 | $0.81 | $0.82 (1.54%) | $0.84 | $0.80 | 1.69 M | $490.41 M |
| 11/04/2024 | $0.81 | $0.81 (-0.51%) | $0.82 | $0.79 | 1.78 M | $480.51 M |
| 11/01/2024 | $0.81 | $0.80 (-0.89%) | $0.83 | $0.80 | 2.81 M | $476.99 M |
| 10/31/2024 | $0.80 | $0.82 (2.15%) | $0.84 | $0.78 | 2.72 M | $487.25 M |
| 10/30/2024 | $0.81 | $0.80 (-1.35%) | $0.84 | $0.80 | 1.97 M | $476.46 M |
| 10/29/2024 | $0.81 | $0.82 (0.34%) | $0.84 | $0.81 | 1.14 M | $486.83 M |
| 10/28/2024 | $0.82 | $0.81 (-0.28%) | $0.83 | $0.80 | 1.50 M | $485.64 M |
| 10/25/2024 | $0.79 | $0.79 (0.3%) | $0.84 | $0.79 | 1.72 M | $472.46 M |
| 10/24/2024 | $0.81 | $0.79 (-1.89%) | $0.82 | $0.79 | 5.72 M | $473.83 M |
| 10/23/2024 | $0.82 | $0.79 (-2.99%) | $0.83 | $0.78 | 2.65 M | $471.39 M |
| 10/22/2024 | $0.82 | $0.83 (0.65%) | $0.83 | $0.81 | 1.13 M | $492.56 M |
| 10/21/2024 | $0.83 | $0.83 (0.48%) | $0.84 | $0.81 | 1.45 M | $497.27 M |
| 10/18/2024 | $0.80 | $0.82 (3.06%) | $0.86 | $0.80 | 2.96 M | $491.60 M |
| 10/17/2024 | $0.84 | $0.81 (-3.58%) | $0.85 | $0.80 | 1.55 M | $482.90 M |
| 10/16/2024 | $0.83 | $0.83 (0.12%) | $0.86 | $0.82 | 2.49 M | $495.48 M |
| 10/15/2024 | $0.82 | $0.82 (-0.04%) | $0.85 | $0.81 | 6.46 M | $488.74 M |
| 10/14/2024 | $0.80 | $0.83 (3.86%) | $0.84 | $0.79 | 1.78 M | $495.84 M |
| 10/11/2024 | $0.79 | $0.80 (1.77%) | $0.82 | $0.77 | 2.53 M | $477.29 M |
| 10/10/2024 | $0.81 | $0.77 (-4.81%) | $0.82 | $0.76 | 2.00 M | $459.70 M |
| 10/09/2024 | $0.80 | $0.81 (1.07%) | $0.82 | $0.80 | 2.10 M | $484.51 M |
| 10/08/2024 | $0.81 | $0.80 (-1.9%) | $0.82 | $0.80 | 1.26 M | $474.43 M |
| 10/07/2024 | $0.83 | $0.81 (-1.99%) | $0.84 | $0.79 | 2.45 M | $485.58 M |
| 10/04/2024 | $0.84 | $0.83 (-1.05%) | $0.85 | $0.81 | 1.10 M | $495.60 M |
| 10/03/2024 | $0.86 | $0.83 (-3.54%) | $0.87 | $0.83 | 675,500 | $496.91 M |
| 10/02/2024 | $0.83 | $0.86 (3.41%) | $0.86 | $0.76 | 7.48 M | $510.98 M |
| 10/01/2024 | $0.87 | $0.83 (-4.92%) | $0.89 | $0.82 | 7.31 M | $494.94 M |
| 09/30/2024 | $0.99 | $0.85 (-13.7%) | $1.00 | $0.85 | 8.42 M | $509.43 M |
| 09/27/2024 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 1.95 M | $602.20 M |
| 09/26/2024 | $0.96 | $1.02 (6.25%) | $1.02 | $0.96 | 2.03 M | $608.17 M |
| 09/25/2024 | $0.94 | $0.97 (3.1%) | $0.97 | $0.92 | 1.75 M | $577.82 M |
| 09/24/2024 | $0.92 | $0.94 (2%) | $0.96 | $0.92 | 1.05 M | $561.90 M |
| 09/23/2024 | $0.92 | $0.92 (0.13%) | $0.95 | $0.91 | 848,951 | $547.47 M |
| 09/20/2024 | $0.92 | $0.91 (-1.15%) | $0.95 | $0.90 | 1.66 M | $542.22 M |
| 09/19/2024 | $0.96 | $0.93 (-2.83%) | $0.98 | $0.91 | 2.24 M | $556.18 M |
| 09/18/2024 | $0.93 | $0.96 (3.65%) | $1.02 | $0.90 | 1.59 M | $574.06 M |
| 09/17/2024 | $0.90 | $0.93 (3.43%) | $0.93 | $0.90 | 430,003 | $555.04 M |
| 09/16/2024 | $0.90 | $0.91 (0.68%) | $0.96 | $0.90 | 1.31 M | $541.15 M |
| 09/13/2024 | $0.88 | $0.91 (3.41%) | $0.91 | $0.88 | 708,800 | $542.58 M |
| 09/12/2024 | $0.87 | $0.88 (1.09%) | $0.90 | $0.87 | 884,001 | $524.99 M |
| 09/11/2024 | $0.88 | $0.89 (0.68%) | $0.91 | $0.88 | 470,808 | $528.27 M |
| 09/10/2024 | $0.90 | $0.90 (0.04%) | $0.92 | $0.88 | 1.02 M | $536.86 M |
| 09/09/2024 | $0.87 | $0.90 (3.44%) | $0.90 | $0.87 | 869,500 | $536.56 M |
| 09/06/2024 | $0.88 | $0.87 (-1.31%) | $0.90 | $0.86 | 850,200 | $517.42 M |
| 09/05/2024 | $0.88 | $0.88 (0.38%) | $0.89 | $0.87 | 389,781 | $524.28 M |
| 09/04/2024 | $0.87 | $0.87 (0.59%) | $0.89 | $0.86 | 671,020 | $519.51 M |
| 09/03/2024 | $0.89 | $0.87 (-2.31%) | $0.89 | $0.86 | 811,500 | $518.37 M |
| 08/30/2024 | $0.93 | $0.87 (-6.08%) | $0.93 | $0.87 | 893,200 | $520.22 M |
| 08/29/2024 | $0.92 | $0.91 (-0.89%) | $0.93 | $0.90 | 640,136 | $543.65 M |
| 08/28/2024 | $0.90 | $0.91 (1.66%) | $0.92 | $0.89 | 682,928 | $545.50 M |
| 08/27/2024 | $0.92 | $0.91 (-1.08%) | $0.93 | $0.91 | 488,151 | $542.64 M |
| 08/26/2024 | $0.93 | $0.93 (0.1%) | $0.93 | $0.91 | 620,811 | $554.45 M |
| 08/23/2024 | $0.88 | $0.92 (4.12%) | $0.93 | $0.87 | 1.14 M | $546.46 M |