Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

0.8005 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.7866 0.8199 0.7715 0.8005 2,527,496 +0.03(+3.83%)
Oct 10, 2024 0.8100 0.8250 0.7600 0.7710 2,003,083 -0.04(-5.12%)
Oct 09, 2024 0.8040 0.8185 0.8001 0.8126 2,097,761 +0.02(+2.12%)
Oct 08, 2024 0.8111 0.8200 0.7950 0.7957 1,244,292 -0.02(-2.30%)
Oct 07, 2024 0.8300 0.8387 0.7900 0.8144 2,451,624 -0.02(-2.02%)
Oct 04, 2024 0.8400 0.8499 0.8139 0.8312 1,104,005 -0.00(-0.26%)
Oct 03, 2024 0.8600 0.8699 0.8301 0.8334 675,443 -0.02(-2.75%)
Oct 02, 2024 0.8300 0.8617 0.7600 0.8570 7,474,941 +0.03(+3.24%)
Oct 01, 2024 0.8700 0.8900 0.8210 0.8301 7,298,473 -0.02(-2.84%)
Sep 30, 2024 0.9900 1.000 0.8506 0.8544 8,401,006 -0.16(-15.41%)
Sep 27, 2024 1.010 1.040 1.000 1.010 1,953,533 -0.01(-0.98%)
Sep 26, 2024 0.9600 1.020 0.9600 1.020 2,025,634 +0.05(+5.25%)
Sep 25, 2024 0.9400 0.9746 0.9240 0.9691 1,745,983 +0.03(+2.83%)
Sep 24, 2024 0.9239 0.9570 0.9209 0.9424 1,049,154 +0.02(+2.64%)
Sep 23, 2024 0.9170 0.9484 0.9100 0.9182 848,951 +0.01(+0.97%)
Sep 20, 2024 0.9200 0.9517 0.9012 0.9094 1,661,062 -0.02(-2.51%)
Sep 19, 2024 0.9600 0.9797 0.9077 0.9328 2,240,879 -0.03(-3.12%)
Sep 18, 2024 0.9289 1.020 0.8999 0.9628 1,589,953 +0.03(+3.43%)
Sep 17, 2024 0.9000 0.9309 0.9000 0.9309 429,900 +0.02(+2.57%)
Sep 16, 2024 0.9000 0.9600 0.8961 0.9076 1,309,844 -0.00(-0.26%)
Sep 13, 2024 0.8800 0.9100 0.8800 0.9100 708,755 +0.03(+3.35%)
Sep 12, 2024 0.8710 0.9000 0.8710 0.8805 885,001 -0.01(-0.62%)
Sep 11, 2024 0.8800 0.9100 0.8756 0.8860 470,708 -0.01(-1.60%)
Sep 10, 2024 0.9000 0.9155 0.8800 0.9004 1,024,032 +0.00(+0.06%)
Sep 09, 2024 0.8700 0.9000 0.8655 0.8999 868,483 +0.03(+3.70%)
Sep 06, 2024 0.8800 0.8998 0.8600 0.8678 850,183 -0.01(-1.31%)
Sep 05, 2024 0.8800 0.8879 0.8700 0.8793 389,781 +0.01(+0.92%)
Sep 04, 2024 0.8700 0.8900 0.8600 0.8713 670,438 +0.00(+0.22%)
Sep 03, 2024 0.8900 0.8900 0.8622 0.8694 809,466 -0.00(-0.36%)
Aug 30, 2024 0.9300 0.9300 0.8721 0.8725 893,195 -0.04(-4.31%)
Aug 29, 2024 0.9200 0.9299 0.9000 0.9118 640,111 -0.00(-0.34%)
Aug 28, 2024 0.9000 0.9206 0.8900 0.9149 682,921 +0.00(+0.53%)
Aug 27, 2024 0.9200 0.9300 0.9100 0.9101 488,048 -0.02(-2.13%)
Aug 26, 2024 0.9300 0.9300 0.9100 0.9299 620,810 +0.01(+1.46%)
Aug 23, 2024 0.8802 0.9283 0.8700 0.9165 1,141,515 +0.03(+2.87%)
Aug 22, 2024 0.9000 0.9300 0.8900 0.8909 1,086,282 -0.02(-1.66%)
Aug 21, 2024 0.9311 0.9450 0.9010 0.9059 1,129,382 -0.02(-1.84%)
Aug 20, 2024 0.9044 0.9600 0.9044 0.9229 668,614 -0.03(-2.75%)
Aug 19, 2024 0.9300 0.9630 0.9265 0.9490 795,412 +0.01(+1.40%)
Aug 16, 2024 0.9400 0.9500 0.9101 0.9359 716,185 -0.01(-1.06%)
Aug 15, 2024 0.9200 0.9490 0.9088 0.9459 854,014 +0.04(+4.81%)
Aug 14, 2024 0.9130 0.9300 0.8829 0.9025 922,926 -0.03(-2.98%)
Aug 13, 2024 0.8831 0.9302 0.8800 0.9302 1,164,471 +0.05(+5.13%)
Aug 12, 2024 0.8920 0.8970 0.7500 0.8848 1,143,090 +0.01(+1.57%)
Aug 09, 2024 0.9000 0.9151 0.8520 0.8711 792,777 -0.00(-0.54%)
Aug 08, 2024 0.8890 0.9139 0.8500 0.8758 1,176,181 +0.00(+0.39%)
Aug 07, 2024 0.8915 0.9199 0.8622 0.8724 656,000 -0.01(-1.18%)
Aug 06, 2024 0.9400 0.9400 0.8800 0.8828 986,903 -0.03(-3.59%)
Aug 05, 2024 0.8800 0.9484 0.8301 0.9157 2,464,663 +0.01(+0.63%)
Aug 02, 2024 0.9300 0.9301 0.8900 0.9100 2,533,395 -0.03(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.