5 DAY PERFORMANCE
-27.13%
1 MONTH PERFORMANCE
+12.44%
3 MONTH PERFORMANCE
+0.74%
6 MONTH PERFORMANCE
+1.50%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
-34.08%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $14.57 | $13.69 (-6.04%) | $14.57 | $13.56 | 166.61 K | $430.63 M |
| 08/05/2026 | $14.69 | $14.25 (-3%) | $14.69 | $14.10 | 108.00 K | $448.25 M |
| 08/04/2026 | $14.80 | $14.75 (-0.34%) | $14.99 | $14.71 | 91.62 K | $463.98 M |
| 08/03/2026 | $15.17 | $14.98 (-1.25%) | $15.42 | $14.82 | 101.80 K | $471.21 M |
| 07/31/2026 | $14.74 | $14.89 (1.02%) | $15.00 | $14.26 | 132.81 K | $468.38 M |
| 07/30/2026 | $15.00 | $14.73 (-1.8%) | $15.76 | $14.62 | 245.80 K | $463.35 M |
| 07/29/2026 | $14.68 | $15.26 (3.95%) | $15.77 | $14.52 | 392.20 K | $480.02 M |
| 07/28/2026 | $14.30 | $15.16 (6.01%) | $15.24 | $14.02 | 318.45 K | $476.87 M |
| 07/27/2026 | $13.47 | $14.30 (6.16%) | $14.49 | $13.39 | 349.84 K | $449.82 M |
| 07/24/2026 | $12.32 | $13.37 (8.52%) | $13.48 | $12.32 | 366.04 K | $420.57 M |
| 07/23/2026 | $10.50 | $12.56 (19.62%) | $12.90 | $10.45 | 596.17 K | $395.09 M |
| 07/22/2026 | $9.82 | $10.78 (9.78%) | $12.47 | $9.82 | 1.02 M | $339.10 M |
| 07/21/2026 | $9.79 | $9.05 (-7.56%) | $9.90 | $9.01 | 177.86 K | $284.68 M |
| 07/20/2026 | $10.07 | $9.88 (-1.89%) | $10.11 | $9.72 | 36.00 K | $310.79 M |
| 07/17/2026 | $10.02 | $10.04 (0.2%) | $10.31 | $9.70 | 60.51 K | $313.50 M |
| 07/16/2026 | $9.84 | $10.00 (1.63%) | $10.10 | $9.79 | 54.60 K | $312.25 M |
| 07/15/2026 | $9.76 | $9.84 (0.82%) | $10.08 | $9.70 | 21.33 K | $307.25 M |
| 07/14/2026 | $10.04 | $9.76 (-2.79%) | $10.04 | $9.74 | 29.40 K | $304.76 M |
| 07/13/2026 | $9.82 | $10.00 (1.83%) | $10.17 | $9.62 | 80.23 K | $312.25 M |
| 07/10/2026 | $9.53 | $9.85 (3.36%) | $10.03 | $9.42 | 83.40 K | $307.57 M |
| 07/09/2026 | $9.40 | $9.58 (1.91%) | $9.72 | $9.36 | 26.63 K | $299.14 M |
| 07/08/2026 | $9.57 | $9.49 (-0.84%) | $9.67 | $9.35 | 22.31 K | $296.33 M |
| 07/07/2026 | $9.96 | $9.65 (-3.11%) | $10.41 | $9.56 | 65.55 K | $301.32 M |
| 07/06/2026 | $9.87 | $10.05 (1.82%) | $10.41 | $9.78 | 106.21 K | $313.81 M |
| 07/02/2026 | $9.48 | $9.95 (4.96%) | $10.73 | $9.38 | 196.80 K | $310.69 M |
| 07/01/2026 | $9.35 | $9.51 (1.71%) | $9.67 | $9.35 | 41.30 K | $296.95 M |
| 06/30/2026 | $9.59 | $9.35 (-2.5%) | $9.63 | $9.27 | 57.03 K | $291.95 M |
| 06/29/2026 | $9.05 | $9.68 (6.96%) | $9.85 | $8.93 | 145.91 K | $302.26 M |
| 06/26/2026 | $8.66 | $9.00 (3.93%) | $9.00 | $8.65 | 45.70 K | $281.03 M |
| 06/25/2026 | $8.63 | $8.78 (1.74%) | $9.10 | $8.60 | 156.56 K | $274.16 M |
| 06/24/2026 | $8.27 | $8.54 (3.26%) | $8.57 | $8.23 | 60.05 K | $266.66 M |
| 06/23/2026 | $8.17 | $8.29 (1.47%) | $8.42 | $8.17 | 69.80 K | $258.86 M |
| 06/22/2026 | $8.36 | $8.31 (-0.6%) | $8.49 | $8.20 | 65.71 K | $259.48 M |
| 06/18/2026 | $8.37 | $8.26 (-1.31%) | $8.43 | $8.13 | 86.14 K | $257.92 M |
| 06/17/2026 | $8.03 | $8.30 (3.36%) | $8.46 | $8.03 | 199.71 K | $259.17 M |
| 06/16/2026 | $8.22 | $8.03 (-2.31%) | $8.39 | $8.01 | 88.64 K | $250.74 M |
| 06/15/2026 | $8.34 | $8.30 (-0.48%) | $8.54 | $8.20 | 72.90 K | $259.17 M |
| 06/12/2026 | $8.18 | $8.18 (0%) | $8.40 | $8.10 | 66.98 K | $255.42 M |
| 06/11/2026 | $8.23 | $8.21 (-0.24%) | $8.40 | $8.08 | 121.30 K | $256.36 M |
| 06/10/2026 | $8.27 | $8.25 (-0.24%) | $8.43 | $8.17 | 82.28 K | $257.61 M |
| 06/09/2026 | $8.43 | $8.34 (-1.07%) | $8.60 | $8.21 | 109.85 K | $260.42 M |
| 06/08/2026 | $8.43 | $8.23 (-2.37%) | $8.47 | $8.16 | 108.60 K | $256.98 M |
| 06/05/2026 | $8.51 | $8.19 (-3.76%) | $8.62 | $8.10 | 196.79 K | $255.73 M |
| 06/04/2026 | $8.71 | $8.58 (-1.49%) | $8.90 | $8.32 | 141.11 K | $267.91 M |
| 06/03/2026 | $8.61 | $8.61 (0%) | $8.85 | $8.46 | 187.80 K | $268.85 M |
| 06/02/2026 | $8.92 | $8.42 (-5.61%) | $9.32 | $8.09 | 1.02 M | $262.91 M |
| 06/01/2026 | $10.10 | $10.01 (-0.89%) | $10.18 | $9.89 | 45.80 K | $312.56 M |
| 05/29/2026 | $10.00 | $10.05 (0.5%) | $10.13 | $9.52 | 95.76 K | $313.81 M |
| 05/28/2026 | $10.02 | $10.00 (-0.2%) | $10.17 | $9.98 | 40.01 K | $312.25 M |
| 05/27/2026 | $9.97 | $10.05 (0.8%) | $10.33 | $9.92 | 37.90 K | $313.81 M |
| 05/26/2026 | $10.16 | $9.97 (-1.87%) | $10.24 | $9.90 | 48.51 K | $311.31 M |
| 05/22/2026 | $10.17 | $10.15 (-0.2%) | $10.22 | $10.00 | 52.61 K | $316.93 M |
| 05/21/2026 | $10.00 | $10.15 (1.5%) | $10.22 | $9.90 | 47.90 K | $316.93 M |
| 05/20/2026 | $10.00 | $10.00 (0%) | $10.10 | $9.87 | 45.14 K | $312.25 M |
| 05/19/2026 | $9.84 | $9.85 (0.1%) | $9.98 | $9.74 | 34.15 K | $307.57 M |
| 05/18/2026 | $10.12 | $9.91 (-2.08%) | $10.24 | $9.77 | 36.70 K | $309.44 M |
| 05/15/2026 | $9.91 | $10.11 (2.02%) | $10.18 | $9.82 | 61.11 K | $315.68 M |
| 05/14/2026 | $10.08 | $10.05 (-0.3%) | $10.30 | $9.89 | 54.10 K | $313.81 M |
| 05/13/2026 | $10.00 | $10.05 (0.5%) | $10.06 | $9.81 | 73.74 K | $313.81 M |
| 05/12/2026 | $10.12 | $10.07 (-0.49%) | $10.38 | $9.96 | 57.78 K | $314.44 M |
| 05/11/2026 | $10.39 | $10.13 (-2.5%) | $10.57 | $10.11 | 61.42 K | $316.31 M |
| 05/08/2026 | $10.74 | $10.41 (-3.07%) | $10.83 | $10.41 | 60.40 K | $325.05 M |
| 05/07/2026 | $10.80 | $10.77 (-0.28%) | $10.90 | $10.59 | 62.94 K | $336.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
