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

Oatly Group Ab ADR (NQ: OTLY )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 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 31, 2022 5.050 5.145 4.980 5.010 2,304,749 -0.03(-0.60%)
Mar 30, 2022 5.350 5.380 5.010 5.040 3,250,582 -0.36(-6.67%)
Mar 29, 2022 5.100 5.455 5.100 5.400 4,757,021 +0.37(+7.36%)
Mar 28, 2022 5.130 5.170 4.920 5.030 2,553,314 -0.09(-1.76%)
Mar 25, 2022 5.200 5.210 5.040 5.120 2,306,113 -0.07(-1.35%)
Mar 24, 2022 5.400 5.440 5.075 5.190 4,064,070 -0.12(-2.26%)
Mar 23, 2022 5.510 5.620 5.290 5.310 3,301,104 -0.22(-3.98%)
Mar 22, 2022 5.490 5.660 5.390 5.530 3,368,414 +0.04(+0.73%)
Mar 21, 2022 5.780 5.800 5.455 5.490 2,764,747 -0.23(-4.02%)
Mar 18, 2022 5.300 5.780 5.250 5.720 10,466,458 +0.43(+8.13%)
Mar 17, 2022 5.220 5.610 5.150 5.290 5,510,942 +0.06(+1.15%)
Mar 16, 2022 4.900 5.245 4.880 5.230 6,847,985 +0.43(+8.96%)
Mar 15, 2022 4.750 4.946 4.660 4.800 5,337,809 +0.09(+1.91%)
Mar 14, 2022 5.000 5.030 4.680 4.710 5,145,282 -0.28(-5.61%)
Mar 11, 2022 5.410 5.440 4.950 4.990 6,939,456 -0.38(-7.08%)
Mar 10, 2022 5.610 5.610 5.090 5.370 8,128,522 -0.35(-6.12%)
Mar 09, 2022 5.350 6.078 5.138 5.720 12,301,466 -0.01(-0.17%)
Mar 08, 2022 5.750 5.920 5.450 5.730 7,749,732 +0.02(+0.35%)
Mar 07, 2022 6.000 6.070 5.700 5.710 4,780,571 -0.47(-7.61%)
Mar 04, 2022 6.550 6.579 6.080 6.180 4,043,682 -0.48(-7.21%)
Mar 03, 2022 6.740 6.920 6.485 6.660 2,849,529 -0.07(-1.04%)
Mar 02, 2022 6.750 6.800 6.492 6.730 1,802,448 +0.03(+0.45%)
Mar 01, 2022 6.770 6.900 6.670 6.700 2,073,622 -0.05(-0.74%)
Feb 28, 2022 6.780 6.880 6.550 6.750 1,822,268 +0.02(+0.30%)
Feb 25, 2022 6.820 6.930 6.660 6.730 3,408,556 -0.09(-1.32%)
Feb 24, 2022 6.070 6.830 6.000 6.820 4,280,996 +0.46(+7.23%)
Feb 23, 2022 6.980 6.980 6.350 6.360 2,986,981 -0.47(-6.88%)
Feb 22, 2022 6.840 7.160 6.770 6.830 2,482,316 -0.14(-2.01%)
Feb 18, 2022 6.970 0 -0.34(-4.65%)
Feb 17, 2022 7.810 7.880 7.210 7.310 1,976,497 -0.49(-6.28%)
Feb 16, 2022 7.810 7.980 7.625 7.800 2,217,383 -0.07(-0.89%)
Feb 15, 2022 7.590 7.910 7.565 7.870 2,700,686 +0.51(+6.93%)
Feb 14, 2022 7.280 7.595 7.180 7.360 2,771,479 +0.03(+0.41%)
Feb 11, 2022 7.540 7.720 7.195 7.330 3,416,961 -0.20(-2.66%)
Feb 10, 2022 7.410 7.800 7.410 7.530 2,371,746 -0.09(-1.18%)
Feb 09, 2022 7.250 7.670 7.240 7.620 3,053,812 +0.37(+5.10%)
Feb 08, 2022 7.090 7.250 6.950 7.250 1,560,279 +0.15(+2.11%)
Feb 07, 2022 6.880 7.180 6.880 7.100 2,087,611 +0.22(+3.20%)
Feb 04, 2022 6.750 6.930 6.560 6.880 2,025,853 +0.15(+2.23%)
Feb 03, 2022 6.800 6.680 6.730 2,480,766 -0.27(-3.86%)
Feb 02, 2022 7.260 7.347 6.940 7.000 2,085,165 -0.30(-4.11%)
Feb 01, 2022 7.270 7.360 6.990 7.300 2,585,266 +0.19(+2.67%)
Jan 31, 2022 6.650 7.110 2,986,396 +0.46(+6.92%)
Jan 28, 2022 6.150 6.810 6.150 6.650 5,140,487 +0.40(+6.40%)
Jan 27, 2022 6.740 6.850 6.210 6.250 6,522,866 -0.43(-6.44%)
Jan 26, 2022 6.910 7.120 6.650 6.680 3,480,150 -0.17(-2.48%)
Jan 25, 2022 6.770 6.905 6.600 6.850 4,061,548 -0.03(-0.44%)
Jan 24, 2022 6.350 6.890 6.110 6.880 6,146,846 +0.35(+5.36%)
Jan 21, 2022 6.780 6.915 6.480 6.530 5,269,094 -0.30(-4.39%)
Jan 20, 2022 7.000 7.240 6.810 6.830 3,423,501 -0.08(-1.16%)
Jan 19, 2022 7.020 7.190 6.850 6.910 2,711,767 -0.09(-1.29%)
Jan 18, 2022 7.400 7.400 6.900 7.000 4,636,375 -0.41(-5.53%)
Jan 14, 2022 7.410 0 -0.31(-4.02%)
Jan 13, 2022 7.880 8.050 7.670 7.720 3,546,966 -0.10(-1.28%)
Jan 12, 2022 8.150 8.250 7.810 7.820 6,771,090 -0.39(-4.75%)
Jan 11, 2022 7.360 8.305 7.300 8.210 7,494,889 +0.96(+13.24%)
Jan 10, 2022 8.000 8.020 7.180 7.250 6,692,843 -0.73(-9.15%)
Jan 07, 2022 8.120 8.335 7.920 7.980 2,521,410 -0.14(-1.72%)
Jan 06, 2022 7.900 8.290 7.725 8.120 3,073,909 +0.22(+2.78%)
Jan 05, 2022 8.090 8.440 7.900 7.900 4,103,966 -0.14(-1.74%)
Jan 04, 2022 8.390 8.420 7.910 8.040 3,319,423 -0.33(-3.94%)
Jan 03, 2022 8.110 8.390 7.833 8.370 3,086,962 +0.41(+5.15%)
Dec 31, 2021 8.080 8.170 7.870 7.960 3,400,115 -0.08(-1.00%)
Dec 30, 2021 7.750 8.230 7.680 8.040 4,350,776 +0.16(+2.03%)
Dec 29, 2021 7.730 7.950 7.700 7.880 3,512,077 +0.08(+1.03%)
Dec 28, 2021 8.000 8.000 7.755 7.800 2,880,476 -0.21(-2.62%)
Dec 27, 2021 8.010 8.255 7.960 8.010 2,414,553 -0.13(-1.60%)
Dec 23, 2021 7.540 8.160 7.500 8.140 4,402,920 +0.53(+6.96%)
Dec 22, 2021 7.840 7.890 7.460 7.610 6,823,327 -0.27(-3.43%)
Dec 21, 2021 7.740 7.905 7.510 7.880 5,797,832 +0.19(+2.47%)
Dec 20, 2021 7.780 8.010 7.610 7.690 4,377,621 -0.30(-3.75%)
Dec 17, 2021 7.910 8.340 7.580 7.990 5,998,755 +0.09(+1.14%)
Dec 16, 2021 8.210 8.305 7.810 7.900 3,261,374 -0.20(-2.47%)
Dec 15, 2021 8.130 8.200 7.660 8.100 5,267,589 -0.10(-1.22%)
Dec 14, 2021 8.080 8.440 7.930 8.200 4,792,827 +0.01(+0.12%)
Dec 13, 2021 8.370 8.480 8.030 8.190 2,974,424 -0.31(-3.65%)
Dec 10, 2021 8.530 8.695 8.310 8.500 2,791,244 -0.13(-1.51%)
Dec 09, 2021 8.600 8.810 8.440 8.630 2,228,982 -0.17(-1.93%)
Dec 08, 2021 8.830 9.210 8.500 8.800 5,082,493 +0.03(+0.34%)
Dec 07, 2021 8.130 9.040 8.130 8.770 6,247,912 +0.74(+9.22%)
Dec 06, 2021 8.150 8.200 7.550 8.030 7,312,247 +0.03(+0.37%)
Dec 03, 2021 8.330 8.420 7.830 8.000 7,222,656 -0.23(-2.79%)
Dec 02, 2021 8.330 8.360 8.062 8.230 7,787,850 -0.17(-2.02%)
Dec 01, 2021 9.020 9.060 8.370 8.400 5,941,496 -0.55(-6.15%)
Nov 30, 2021 9.080 9.170 8.540 8.950 8,460,444 -0.36(-3.87%)
Nov 29, 2021 9.770 9.800 9.138 9.310 4,276,609 -0.36(-3.72%)
Nov 26, 2021 9.700 10.23 9.440 9.670 2,986,313 -0.14(-1.43%)
Nov 24, 2021 9.450 9.990 9.390 9.810 3,584,330 +0.29(+3.05%)
Nov 23, 2021 9.380 9.655 9.020 9.520 5,020,951 +0.32(+3.48%)
Nov 22, 2021 10.00 10.04 9.060 9.200 9,183,719 -0.85(-8.46%)
Nov 19, 2021 9.920 10.76 9.670 10.05 8,355,950 +0.13(+1.36%)
Nov 18, 2021 10.03 10.01 9.820 9.915 9,663,956 +0.48(+5.03%)
Nov 17, 2021 10.25 10.55 9.250 9.440 9,698,943 -0.74(-7.27%)
Nov 16, 2021 9.350 10.45 9.200 10.18 15,839,695 +0.82(+8.76%)
Nov 15, 2021 9.550 9.950 9.050 9.360 29,999,340 -2.46(-20.81%)
Nov 12, 2021 11.49 11.91 11.13 11.82 8,028,849 +0.52(+4.60%)
Nov 11, 2021 12.45 12.47 11.23 11.30 10,646,648 -1.06(-8.58%)
Nov 10, 2021 12.88 12.33 12.36 3,095,375 -0.54(-4.19%)
Nov 09, 2021 12.61 12.91 12.43 12.90 2,779,417 +0.23(+1.82%)
Nov 08, 2021 13.08 13.13 12.53 12.67 3,950,608 -0.48(-3.65%)
Nov 05, 2021 13.27 13.64 12.77 13.15 1,944,957 -0.04(-0.30%)
Nov 04, 2021 13.72 13.94 13.08 13.19 2,776,464 -0.48(-3.51%)
Nov 03, 2021 12.95 13.72 12.76 13.67 5,481,710 +0.84(+6.55%)
Nov 02, 2021 13.37 13.37 12.63 12.83 2,532,400 -0.36(-2.73%)
Nov 01, 2021 12.96 13.27 13.27 13.19 2,526,973 +0.30(+2.33%)
Oct 29, 2021 13.40 13.43 12.86 12.89 1,956,209 -0.44(-3.30%)
Oct 28, 2021 13.07 13.44 12.90 13.33 3,578,262 +0.34(+2.62%)
Oct 27, 2021 13.82 13.89 12.96 12.99 3,328,608 -0.90(-6.48%)
Oct 26, 2021 14.28 13.89 1,516,656 -0.28(-1.98%)
Oct 25, 2021 14.07 14.39 14.01 14.17 1,678,133 +0.16(+1.14%)
Oct 22, 2021 13.82 14.33 13.72 14.01 2,225,031 -0.16(-1.13%)
Oct 21, 2021 14.47 14.60 13.98 14.17 1,402,105 -0.34(-2.34%)
Oct 20, 2021 14.66 14.99 14.48 14.51 1,496,017 -0.12(-0.82%)
Oct 19, 2021 14.45 14.69 14.16 14.63 1,844,259 +0.35(+2.45%)
Oct 18, 2021 14.49 14.52 13.94 14.28 1,807,530 -0.23(-1.59%)
Oct 15, 2021 15.00 15.05 14.47 14.51 1,887,984 -0.36(-2.42%)
Oct 14, 2021 14.66 14.93 14.40 14.87 1,710,785 +0.54(+3.77%)
Oct 13, 2021 14.13 14.46 14.08 14.33 1,473,786 +0.14(+0.99%)
Oct 12, 2021 14.30 14.42 13.86 14.19 1,886,885 +0.04(+0.28%)
Oct 11, 2021 14.34 14.57 13.97 14.15 2,606,950 -0.45(-3.08%)
Oct 08, 2021 15.76 16.13 14.58 14.60 6,694,524 -0.13(-0.88%)
Oct 07, 2021 13.74 14.95 13.45 14.73 7,724,749 +1.25(+9.27%)
Oct 06, 2021 13.58 13.68 12.84 13.48 3,568,349 -0.15(-1.10%)
Oct 05, 2021 13.82 14.34 13.58 13.63 4,148,012 -0.18(-1.30%)
Oct 04, 2021 14.79 14.81 13.75 13.81 4,457,117 -0.94(-6.37%)
Oct 01, 2021 15.21 15.26 14.30 14.75 3,181,696 -0.37(-2.45%)
Sep 30, 2021 15.20 15.66 14.96 15.12 2,207,303 +0.01(+0.07%)
Sep 29, 2021 15.96 16.08 14.80 15.11 3,755,335 -0.80(-5.03%)
Sep 28, 2021 15.83 16.21 15.70 15.91 1,921,262 -0.12(-0.75%)
Sep 27, 2021 16.47 16.56 16.01 16.03 1,464,518 -0.27(-1.66%)
Sep 24, 2021 16.56 16.98 16.23 16.30 1,104,816 -0.32(-1.93%)
Sep 23, 2021 16.65 17.16 16.55 16.62 2,003,611 +0.14(+0.85%)
Sep 22, 2021 16.57 17.08 16.19 16.48 2,430,189 +0.00(+0.00%)
Sep 21, 2021 16.08 16.95 15.91 16.48 2,244,295 +0.43(+2.68%)
Sep 20, 2021 16.05 16.23 15.65 16.05 2,809,237 -0.22(-1.35%)
Sep 17, 2021 16.21 16.63 16.02 16.27 4,133,417 -0.04(-0.25%)
Sep 16, 2021 17.00 17.04 16.03 16.31 1,771,977 -0.66(-3.89%)
Sep 15, 2021 16.70 17.23 16.52 16.97 1,966,828 +0.04(+0.24%)
Sep 14, 2021 18.07 18.39 16.84 16.93 2,165,583 -0.94(-5.26%)
Sep 13, 2021 17.90 18.55 17.80 17.87 2,332,794 +0.42(+2.41%)
Sep 10, 2021 16.86 17.86 16.68 17.45 2,262,947 +0.96(+5.82%)
Sep 09, 2021 16.74 16.86 16.36 16.49 985,134 -0.40(-2.37%)
Sep 08, 2021 17.12 17.18 16.16 16.89 1,959,255 -0.25(-1.46%)
Sep 07, 2021 17.00 17.33 16.85 17.14 750,267 +0.30(+1.78%)
Sep 03, 2021 17.50 17.53 16.55 16.84 2,435,361 -0.82(-4.64%)
Sep 02, 2021 17.84 17.98 17.52 17.66 925,708 -0.17(-0.95%)
Sep 01, 2021 18.17 18.27 17.64 17.83 1,326,147 -0.39(-2.14%)
Aug 31, 2021 19.00 19.14 17.80 18.22 2,136,355 -0.59(-3.14%)
Aug 30, 2021 18.71 18.91 18.08 18.81 1,422,581 +0.51(+2.79%)
Aug 27, 2021 17.76 18.39 17.45 18.30 1,294,524 +0.45(+2.52%)
Aug 26, 2021 17.80 18.04 17.55 17.85 976,218 +0.16(+0.90%)
Aug 25, 2021 17.50 17.91 17.02 17.69 2,201,772 +0.29(+1.67%)
Aug 24, 2021 16.40 18.16 16.29 17.40 4,071,522 +1.21(+7.47%)
Aug 23, 2021 15.70 16.38 15.53 16.19 2,026,137 +0.56(+3.58%)
Aug 20, 2021 15.83 16.16 15.47 15.63 2,398,577 -0.11(-0.70%)
Aug 19, 2021 15.41 16.52 14.94 15.74 3,625,191 +0.58(+3.83%)
Aug 18, 2021 15.95 16.10 15.09 15.16 2,810,223 -0.77(-4.83%)
Aug 17, 2021 16.47 16.50 14.87 15.93 6,446,468 -0.50(-3.04%)
Aug 16, 2021 17.81 18.34 16.27 16.43 4,803,202 -0.44(-2.61%)
Aug 13, 2021 16.91 17.13 16.70 16.87 2,762,591 -0.12(-0.71%)
Aug 12, 2021 17.71 17.77 16.87 16.99 2,974,717 -0.42(-2.41%)
Aug 11, 2021 19.02 19.19 17.29 17.41 2,797,445 -1.66(-8.70%)
Aug 10, 2021 19.35 19.86 19.02 19.07 1,633,921 -0.05(-0.26%)
Aug 09, 2021 18.76 19.19 18.32 19.12 974,515 +0.65(+3.52%)
Aug 06, 2021 18.45 18.67 18.32 18.47 890,976 +0.28(+1.54%)
Aug 05, 2021 18.00 18.38 18.00 18.19 852,034 +0.15(+0.83%)
Aug 04, 2021 18.35 18.75 17.85 18.04 1,968,059 -0.41(-2.22%)
Aug 03, 2021 18.69 18.69 18.13 18.45 726,229 -0.05(-0.27%)
Aug 02, 2021 17.99 18.85 17.57 18.50 1,647,990 +0.75(+4.23%)
Jul 30, 2021 18.10 18.37 17.50 17.75 1,865,561 -0.54(-2.95%)
Jul 29, 2021 18.19 18.46 17.68 18.29 1,469,362 +0.17(+0.94%)
Jul 28, 2021 17.70 18.34 17.50 18.12 1,440,947 +0.62(+3.54%)
Jul 27, 2021 18.75 18.65 17.04 17.50 3,315,047 -1.15(-6.17%)
Jul 26, 2021 18.57 18.78 18.06 18.65 1,484,317 +0.18(+0.97%)
Jul 23, 2021 19.17 19.20 18.37 18.47 1,525,299 -0.57(-2.99%)
Jul 22, 2021 19.01 19.12 18.52 19.04 1,004,632 +0.17(+0.90%)
Jul 21, 2021 19.81 19.88 18.35 18.87 3,298,876 -0.58(-2.98%)
Jul 20, 2021 19.73 20.08 18.90 19.45 2,192,921 -0.23(-1.17%)
Jul 19, 2021 19.12 19.71 18.63 19.68 1,557,979 +0.40(+2.07%)
Jul 16, 2021 19.32 20.07 18.90 19.28 2,394,350 -0.20(-1.03%)
Jul 15, 2021 20.00 20.36 18.18 19.48 6,174,285 -1.06(-5.16%)
Jul 14, 2021 20.18 20.97 19.62 20.54 8,465,536 -0.59(-2.79%)
Jul 13, 2021 22.50 22.54 21.12 21.13 2,296,644 -1.29(-5.75%)
Jul 12, 2021 23.17 23.17 21.93 22.42 1,573,164 -0.58(-2.52%)
Jul 09, 2021 23.58 23.58 22.76 23.00 1,120,209 -0.44(-1.88%)
Jul 08, 2021 21.23 23.55 21.21 23.44 2,575,539 +0.99(+4.41%)
Jul 07, 2021 22.30 22.77 22.03 22.45 1,937,756 +0.24(+1.08%)
Jul 06, 2021 23.42 23.50 21.71 22.21 3,754,956 -0.88(-3.81%)
Jul 02, 2021 23.57 23.89 22.98 23.09 2,633,600 -0.31(-1.32%)
Jul 01, 2021 24.65 24.74 23.27 23.40 2,749,582 -1.06(-4.33%)
Jun 30, 2021 25.77 25.93 24.27 24.46 2,183,881 -1.29(-5.01%)
Jun 29, 2021 25.71 26.59 25.64 25.75 2,678,824 +0.45(+1.78%)
Jun 28, 2021 24.67 25.34 24.34 25.30 2,000,164 +0.90(+3.69%)
Jun 25, 2021 24.85 24.95 23.30 24.40 2,575,574 -0.41(-1.65%)
Jun 24, 2021 25.94 26.65 24.31 24.81 3,164,150 -1.03(-3.99%)
Jun 23, 2021 26.20 26.72 25.72 25.84 1,674,997 +0.04(+0.16%)
Jun 22, 2021 26.30 26.50 25.51 25.80 1,414,566 -0.53(-2.01%)
Jun 21, 2021 26.00 26.56 25.52 26.33 1,534,776 +0.33(+1.27%)
Jun 18, 2021 26.26 26.73 25.26 26.00 2,416,025 -0.73(-2.73%)
Jun 17, 2021 27.80 28.30 25.63 26.73 3,732,511 -0.76(-2.76%)
Jun 16, 2021 28.00 29.00 27.20 27.49 2,356,236 -0.33(-1.19%)
Jun 15, 2021 27.74 27.88 27.10 27.82 2,038,241 +0.45(+1.64%)
Jun 14, 2021 28.86 29.00 26.39 27.37 4,355,270 -1.36(-4.73%)
Jun 11, 2021 27.00 28.73 26.50 28.73 3,666,379 +2.08(+7.80%)
Jun 10, 2021 26.50 26.92 25.59 26.65 1,379,959 +0.34(+1.29%)
Jun 09, 2021 27.42 27.44 25.55 26.31 2,841,967 -0.68(-2.52%)
Jun 08, 2021 25.04 27.19 25.04 26.99 3,228,736 +1.99(+7.96%)
Jun 07, 2021 24.29 25.37 24.10 25.00 2,435,058 +1.17(+4.91%)
Jun 04, 2021 24.01 24.33 23.70 23.83 1,764,512 -0.05(-0.21%)
Jun 03, 2021 24.29 24.49 23.48 23.88 1,404,092 +0.07(+0.29%)
Jun 02, 2021 26.03 26.03 23.65 23.81 2,960,031 -1.34(-5.33%)
Jun 01, 2021 25.10 26.60 24.55 25.15 6,701,929 +1.44(+6.07%)
May 28, 2021 23.14 23.75 22.60 23.71 3,247,938 +1.59(+7.19%)
May 27, 2021 22.38 23.27 21.80 22.12 4,865,625 +0.50(+2.31%)
May 26, 2021 21.57 21.87 20.99 21.62 2,519,700 +0.42(+1.98%)
May 25, 2021 21.14 21.42 20.11 21.20 5,136,388 +0.47(+2.27%)
May 24, 2021 22.61 22.92 20.58 20.73 7,577,975 -1.73(-7.70%)
May 21, 2021 22.20 23.05 21.40 22.46 16,954,192 +2.26(+11.19%)
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.