Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.400 2.470 2.400 2.420 2,348,874 +0.03(+1.26%)
Mar 30, 2023 2.390 2.400 2.259 2.390 2,358,637 +0.07(+3.02%)
Mar 29, 2023 2.380 2.420 2.315 2.320 1,478,695 -0.04(-1.69%)
Mar 28, 2023 2.390 2.515 2.341 2.360 1,484,023 -0.01(-0.42%)
Mar 27, 2023 2.440 2.470 2.360 2.370 2,174,557 -0.02(-0.84%)
Mar 24, 2023 2.410 2.450 2.300 2.390 2,590,809 -0.01(-0.42%)
Mar 23, 2023 2.510 2.520 2.299 2.400 5,866,185 -0.10(-4.00%)
Mar 22, 2023 2.650 2.710 2.500 2.500 4,572,743 -0.14(-5.30%)
Mar 21, 2023 2.520 2.680 2.490 2.640 6,749,721 +0.21(+8.64%)
Mar 20, 2023 2.320 2.589 2.285 2.430 7,956,921 +0.12(+5.19%)
Mar 17, 2023 2.160 2.355 2.130 2.310 6,913,593 +0.14(+6.45%)
Mar 16, 2023 2.180 2.210 2.090 2.170 4,292,048 +0.04(+1.88%)
Mar 15, 2023 2.050 2.400 1.990 2.130 22,861,412 +0.07(+3.40%)
Mar 14, 2023 2.120 2.210 2.010 2.060 4,839,727 +0.06(+3.00%)
Mar 13, 2023 2.020 2.060 1.930 2.000 4,066,476 -0.02(-0.99%)
Mar 10, 2023 2.180 2.180 2.010 2.020 3,123,050 -0.14(-6.48%)
Mar 09, 2023 2.270 2.320 2.130 2.160 1,726,554 -0.11(-4.85%)
Mar 08, 2023 2.330 2.349 2.230 2.270 1,478,343 -0.06(-2.58%)
Mar 07, 2023 2.290 2.350 2.230 2.330 2,410,695 +0.03(+1.30%)
Mar 06, 2023 2.370 2.390 2.260 2.300 2,354,207 -0.09(-3.77%)
Mar 03, 2023 2.320 2.420 2.270 2.390 3,272,010 +0.12(+5.29%)
Mar 02, 2023 2.120 2.320 2.120 2.270 2,765,569 +0.10(+4.61%)
Mar 01, 2023 2.200 2.235 2.130 2.170 2,194,760 -0.03(-1.36%)
Feb 28, 2023 2.240 2.250 2.190 2.200 1,226,771 -0.03(-1.35%)
Feb 27, 2023 2.160 2.280 2.145 2.230 2,857,444 +0.10(+4.69%)
Feb 24, 2023 2.220 2.290 2.105 2.130 3,964,681 -0.14(-6.17%)
Feb 23, 2023 2.210 2.310 2.175 2.270 3,945,894 +0.08(+3.65%)
Feb 22, 2023 2.060 2.200 2.060 2.190 1,941,531 +0.13(+6.31%)
Feb 21, 2023 2.210 2.245 2.050 2.060 4,593,212 -0.15(-6.79%)
Feb 17, 2023 2.100 2.240 2.065 2.210 3,691,510 +0.14(+6.76%)
Feb 16, 2023 2.180 2.190 2.070 2.070 3,774,423 -0.15(-6.76%)
Feb 15, 2023 2.150 2.240 2.110 2.220 2,938,680 +0.09(+4.23%)
Feb 14, 2023 2.120 2.180 2.060 2.130 1,916,045 +0.00(+0.00%)
Feb 13, 2023 2.140 2.211 2.060 2.130 4,872,009 +0.04(+1.91%)
Feb 10, 2023 2.160 2.160 2.040 2.090 3,197,829 -0.06(-2.79%)
Feb 09, 2023 2.280 2.308 2.140 2.150 2,048,569 -0.07(-3.15%)
Feb 08, 2023 2.390 2.390 2.210 2.220 3,052,904 -0.09(-3.90%)
Feb 07, 2023 2.450 2.470 2.290 2.310 4,131,725 -0.12(-4.94%)
Feb 06, 2023 2.630 2.630 2.390 2.430 4,352,749 -0.20(-7.60%)
Feb 03, 2023 2.650 2.810 2.600 2.630 3,706,795 -0.07(-2.59%)
Feb 02, 2023 2.640 2.825 2.610 2.700 6,085,646 +0.11(+4.25%)
Feb 01, 2023 2.450 2.600 2.375 2.590 4,145,304 +0.15(+6.15%)
Jan 31, 2023 2.350 2.460 2.350 2.440 2,357,635 +0.10(+4.27%)
Jan 30, 2023 2.310 2.390 2.250 2.340 3,714,037 +0.01(+0.43%)
Jan 27, 2023 2.210 2.370 2.050 2.330 9,249,004 +0.13(+5.91%)
Jan 26, 2023 2.270 2.380 2.180 2.200 3,851,067 -0.01(-0.45%)
Jan 25, 2023 2.370 2.425 2.180 2.210 10,473,053 -0.20(-8.30%)
Jan 24, 2023 2.650 2.670 2.370 2.410 4,625,617 -0.22(-8.37%)
Jan 23, 2023 2.550 2.710 2.510 2.630 3,418,082 +0.09(+3.54%)
Jan 20, 2023 2.520 2.570 2.450 2.540 3,527,633 +0.05(+2.01%)
Jan 19, 2023 2.540 2.605 2.430 2.490 5,680,214 -0.09(-3.49%)
Jan 18, 2023 2.940 3.155 2.570 2.580 12,875,966 -0.11(-4.09%)
Jan 17, 2023 2.500 2.790 2.470 2.690 5,674,848 +0.17(+6.75%)
Jan 13, 2023 2.610 2.730 2.470 2.520 3,497,641 -0.13(-4.91%)
Jan 12, 2023 2.790 2.790 2.471 2.650 4,452,504 -0.10(-3.64%)
Jan 11, 2023 2.800 2.808 2.535 2.750 6,757,414 +0.05(+1.85%)
Jan 10, 2023 2.410 2.758 2.375 2.700 9,865,458 +0.32(+13.45%)
Jan 09, 2023 2.560 2.600 2.310 2.380 7,559,764 -0.16(-6.30%)
Jan 06, 2023 2.260 2.575 2.260 2.540 7,847,086 +0.21(+9.01%)
Jan 05, 2023 2.240 2.330 1.955 2.330 9,621,342 +0.04(+1.75%)
Jan 04, 2023 2.100 2.380 1.995 2.290 14,264,762 +0.28(+13.93%)
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.