5 DAY PERFORMANCE
-11.43%
1 MONTH PERFORMANCE
-25.17%
3 MONTH PERFORMANCE
+31.36%
6 MONTH PERFORMANCE
+12.09%
YEAR-TO-DATE PERFORMANCE
+1.50%
1 YEAR PERFORMANCE
-36.51%
Oatly Group AB Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.62 | $12.46 (-1.27%) | $12.62 | $12.30 | 10.78 K | |
| 09/18/2026 | $12.44 | $12.51 (0.56%) | $12.58 | $12.19 | 69.50 K | $393.52 M |
| 09/17/2026 | $12.28 | $12.42 (1.14%) | $12.70 | $12.04 | 57.50 K | $390.68 M |
| 09/16/2026 | $12.60 | $12.25 (-2.78%) | $12.66 | $12.15 | 51.75 K | $385.34 M |
| 09/15/2026 | $12.85 | $12.56 (-2.26%) | $13.04 | $12.50 | 35.60 K | $395.09 M |
| 09/14/2026 | $12.70 | $13.02 (2.52%) | $13.32 | $12.70 | 39.73 K | $409.56 M |
| 09/11/2026 | $12.60 | $12.71 (0.87%) | $13.03 | $12.58 | 62.34 K | $399.81 M |
| 09/10/2026 | $12.28 | $12.53 (2.04%) | $12.60 | $12.13 | 69.15 K | $394.14 M |
| 09/09/2026 | $13.46 | $12.61 (-6.32%) | $13.46 | $12.51 | 135.66 K | $396.66 M |
| 09/08/2026 | $14.00 | $13.52 (-3.43%) | $14.00 | $13.50 | 49.30 K | $425.29 M |
| 09/04/2026 | $14.15 | $14.08 (-0.49%) | $14.42 | $14.02 | 31.40 K | $442.90 M |
| 09/03/2026 | $14.67 | $14.33 (-2.32%) | $14.67 | $14.16 | 42.10 K | $450.77 M |
| 09/02/2026 | $14.69 | $14.57 (-0.82%) | $14.95 | $14.46 | 41.98 K | $458.31 M |
| 09/01/2026 | $14.32 | $14.70 (2.65%) | $14.94 | $14.32 | 44.67 K | $462.40 M |
| 08/31/2026 | $14.59 | $14.45 (-0.96%) | $14.67 | $14.37 | 59.20 K | $454.54 M |
| 08/28/2026 | $14.91 | $14.67 (-1.61%) | $15.05 | $14.56 | 35.05 K | $461.46 M |
| 08/27/2026 | $15.18 | $15.08 (-0.66%) | $15.32 | $15.05 | 45.15 K | $474.36 M |
| 08/26/2026 | $15.31 | $15.20 (-0.72%) | $15.48 | $15.02 | 55.71 K | $478.13 M |
| 08/25/2026 | $15.90 | $15.44 (-2.89%) | $16.20 | $15.35 | 128.00 K | $485.68 M |
| 08/24/2026 | $14.56 | $15.90 (9.2%) | $16.15 | $14.56 | 227.63 K | $500.15 M |
| 08/21/2026 | $14.20 | $14.50 (2.11%) | $14.59 | $14.12 | 95.60 K | $456.11 M |
| 08/20/2026 | $13.77 | $14.24 (3.41%) | $14.35 | $13.77 | 121.12 K | $447.93 M |
| 08/19/2026 | $13.80 | $13.98 (1.3%) | $14.48 | $13.76 | 106.50 K | $439.76 M |
| 08/18/2026 | $13.65 | $13.81 (1.17%) | $14.06 | $13.47 | 56.35 K | $434.41 M |
| 08/17/2026 | $13.69 | $13.65 (-0.29%) | $13.91 | $13.50 | 60.32 K | $429.38 M |
| 08/14/2026 | $13.87 | $13.83 (-0.29%) | $13.97 | $13.53 | 40.70 K | $435.04 M |
| 08/13/2026 | $13.26 | $13.83 (4.3%) | $13.89 | $13.26 | 104.54 K | $435.04 M |
| 08/12/2026 | $13.15 | $13.15 (0%) | $13.30 | $12.92 | 49.11 K | $413.65 M |
| 08/11/2026 | $13.12 | $13.04 (-0.61%) | $13.35 | $12.69 | 95.84 K | $410.19 M |
| 08/10/2026 | $13.72 | $13.12 (-4.37%) | $13.80 | $13.11 | 75.00 K | $412.70 M |
| 08/07/2026 | $13.54 | $13.72 (1.33%) | $13.88 | $13.54 | 71.73 K | $431.58 M |
| 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 |
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.
