-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-2.58% -
3 MONTH PERFORMANCE
-7.79% -
6 MONTH PERFORMANCE
-24.11% -
YEAR-TO-DATE PERFORMANCE
-27.97% -
1 YEAR PERFORMANCE
-5.14%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.99 | $0.85 (-14.08%) | $1.00 | $0.85 | 8.37 M | $507.16 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 |
| 08/22/2024 | $0.90 | $0.89 (-1.01%) | $0.93 | $0.89 | 1.09 M | $531.19 M |
| 08/21/2024 | $0.93 | $0.91 (-2.71%) | $0.95 | $0.90 | 1.13 M | $540.14 M |
| 08/20/2024 | $0.90 | $0.92 (2.05%) | $0.96 | $0.90 | 668,614 | $550.27 M |
| 08/19/2024 | $0.93 | $0.95 (1.93%) | $0.96 | $0.93 | 795,436 | $565.83 M |
| 08/16/2024 | $0.94 | $0.94 (-0.44%) | $0.95 | $0.91 | 716,200 | $558.02 M |
| 08/15/2024 | $0.92 | $0.95 (2.84%) | $0.95 | $0.91 | 860,100 | $563.99 M |
| 08/14/2024 | $0.91 | $0.90 (-1.15%) | $0.93 | $0.88 | 923,905 | $538.11 M |
| 08/13/2024 | $0.88 | $0.93 (5.33%) | $0.93 | $0.88 | 1.16 M | $554.62 M |
| 08/12/2024 | $0.89 | $0.88 (-0.81%) | $0.90 | $0.75 | 1.14 M | $527.56 M |
| 08/09/2024 | $0.90 | $0.87 (-3.21%) | $0.92 | $0.85 | 792,800 | $519.39 M |
| 08/08/2024 | $0.89 | $0.88 (-1.48%) | $0.91 | $0.85 | 1.18 M | $522.19 M |
| 08/07/2024 | $0.89 | $0.87 (-2.14%) | $0.92 | $0.86 | 656,211 | $520.16 M |
| 08/06/2024 | $0.94 | $0.88 (-6.09%) | $0.94 | $0.88 | 986,903 | $526.36 M |
| 08/05/2024 | $0.88 | $0.92 (4.06%) | $0.95 | $0.83 | 2.46 M | $545.98 M |
| 08/02/2024 | $0.93 | $0.91 (-1.88%) | $0.93 | $0.89 | 2.53 M | $542.58 M |
| 08/01/2024 | $0.99 | $0.94 (-4.56%) | $1.00 | $0.92 | 2.00 M | $563.39 M |
| 07/31/2024 | $0.98 | $0.99 (1.24%) | $1.02 | $0.96 | 1.50 M | $588.55 M |
| 07/30/2024 | $0.99 | $0.97 (-2.03%) | $1.00 | $0.96 | 1.77 M | $575.43 M |
| 07/29/2024 | $1.00 | $0.99 (-1.5%) | $1.06 | $0.99 | 2.87 M | $587.30 M |
| 07/26/2024 | $0.97 | $0.97 (0.47%) | $1.00 | $0.94 | 1.97 M | $581.10 M |
| 07/25/2024 | $0.97 | $0.95 (-1.72%) | $0.98 | $0.92 | 4.47 M | $568.40 M |
| 07/24/2024 | $1.10 | $0.97 (-11.96%) | $1.15 | $0.95 | 8.09 M | $577.40 M |
| 07/23/2024 | $1.07 | $1.00 (-6.54%) | $1.09 | $1.00 | 3.25 M | $596.24 M |
| 07/22/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.06 | 3.97 M | $660.24 M |
| 07/19/2024 | $1.03 | $1.17 (13.59%) | $1.17 | $1.03 | 3.01 M | $695.93 M |
| 07/18/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.02 | 1.49 M | $618.60 M |
| 07/17/2024 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 2.40 M | $636.45 M |
| 07/16/2024 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 1.04 M | $612.66 M |
| 07/15/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.99 | 799,940 | $600.76 M |
| 07/12/2024 | $0.96 | $1.01 (5.21%) | $1.04 | $0.96 | 1.53 M | $600.76 M |
| 07/11/2024 | $0.92 | $0.96 (3.82%) | $0.96 | $0.92 | 1.18 M | $568.04 M |
| 07/10/2024 | $0.96 | $0.92 (-4.36%) | $0.98 | $0.90 | 2.04 M | $546.10 M |
| 07/09/2024 | $0.97 | $0.95 (-1.93%) | $0.98 | $0.93 | 693,499 | $565.84 M |
| 07/08/2024 | $0.96 | $0.98 (2.26%) | $1.00 | $0.96 | 1.27 M | $583.93 M |
| 07/05/2024 | $0.92 | $0.96 (3.99%) | $0.97 | $0.92 | 1.54 M | $569.06 M |
| 07/03/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.89 | 631,284 | $547.23 M |
| 07/02/2024 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.89 | 930,408 | $538.07 M |
| 07/01/2024 | $0.94 | $0.92 (-1.84%) | $0.97 | $0.91 | 1.05 M | $548.30 M |