Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.160 1.180 1.140 1.160 913,995 +0.00(+0.00%)
Feb 27, 2024 1.130 1.180 1.130 1.160 1,475,442 +0.03(+2.65%)
Feb 26, 2024 1.160 1.210 1.110 1.130 1,819,742 -0.02(-1.74%)
Feb 23, 2024 1.230 1.250 1.150 1.150 2,206,205 -0.07(-5.74%)
Feb 22, 2024 1.190 1.240 1.160 1.220 2,793,593 +0.02(+1.67%)
Feb 21, 2024 1.150 1.210 1.140 1.200 2,013,596 +0.03(+2.56%)
Feb 20, 2024 1.140 1.189 1.130 1.170 3,107,693 -0.06(-4.49%)
Feb 16, 2024 1.190 1.230 1.180 1.225 2,976,791 +0.02(+1.24%)
Feb 15, 2024 1.130 1.210 1.100 1.210 9,549,460 -0.14(-10.37%)
Feb 14, 2024 1.310 1.400 1.310 1.350 5,556,219 +0.05(+3.85%)
Feb 13, 2024 1.200 1.315 1.180 1.300 3,719,989 +0.03(+2.36%)
Feb 12, 2024 1.140 1.280 1.125 1.270 5,716,149 +0.14(+12.39%)
Feb 09, 2024 1.120 1.150 1.100 1.130 1,837,354 +0.02(+1.80%)
Feb 08, 2024 1.130 1.140 1.100 1.110 1,523,416 -0.01(-0.89%)
Feb 07, 2024 1.140 1.170 1.120 1.120 1,822,785 -0.01(-0.88%)
Feb 06, 2024 1.140 1.170 1.112 1.130 1,121,673 -0.02(-1.74%)
Feb 05, 2024 1.140 1.170 1.100 1.150 1,292,890 +0.00(+0.00%)
Feb 02, 2024 1.140 1.150 1.110 1.150 968,548 +0.01(+0.88%)
Feb 01, 2024 1.130 1.170 1.130 1.140 663,522 +0.01(+0.88%)
Jan 31, 2024 1.150 1.180 1.120 1.130 1,087,720 -0.04(-3.42%)
Jan 30, 2024 1.180 1.190 1.145 1.170 831,925 -0.02(-1.68%)
Jan 29, 2024 1.110 1.190 1.100 1.190 1,320,275 +0.05(+4.39%)
Jan 26, 2024 1.150 1.170 1.140 1.140 546,600 -0.01(-0.87%)
Jan 25, 2024 1.140 1.160 1.100 1.150 841,684 +0.02(+1.77%)
Jan 24, 2024 1.220 1.220 1.115 1.130 1,374,514 -0.03(-2.59%)
Jan 23, 2024 1.200 1.210 1.140 1.160 975,955 -0.02(-1.69%)
Jan 22, 2024 1.060 1.180 1.050 1.180 2,240,229 +0.13(+12.38%)
Jan 19, 2024 1.030 1.060 0.9900 1.050 1,387,129 +0.01(+0.96%)
Jan 18, 2024 1.050 1.055 0.9818 1.040 5,140,612 -0.01(-0.95%)
Jan 17, 2024 1.000 1.050 1.000 1.050 1,805,234 -0.01(-0.94%)
Jan 16, 2024 1.100 1.100 1.020 1.060 3,705,013 -0.04(-3.64%)
Jan 12, 2024 1.200 1.220 1.100 1.100 2,313,036 -0.07(-5.98%)
Jan 11, 2024 1.250 1.250 1.160 1.170 1,815,757 -0.07(-5.65%)
Jan 10, 2024 1.230 1.259 1.190 1.240 1,117,993 +0.00(+0.00%)
Jan 09, 2024 1.240 1.270 1.220 1.240 792,778 -0.01(-0.80%)
Jan 08, 2024 1.180 1.295 1.180 1.250 2,672,013 +0.07(+5.93%)
Jan 05, 2024 1.170 1.220 1.160 1.180 981,585 +0.00(+0.00%)
Jan 04, 2024 1.210 1.230 1.160 1.180 1,227,598 +0.00(+0.00%)
Jan 03, 2024 1.220 1.220 1.160 1.180 1,736,845 -0.05(-4.07%)
Jan 02, 2024 1.220 1.250 1.170 1.230 2,098,671 +0.05(+4.24%)
Dec 29, 2023 1.250 1.280 1.160 1.180 3,472,120 -0.06(-4.84%)
Dec 28, 2023 1.280 1.360 1.240 1.240 3,085,337 -0.06(-4.62%)
Dec 27, 2023 1.310 1.350 1.260 1.300 1,887,816 -0.02(-1.52%)
Dec 26, 2023 1.240 1.350 1.220 1.320 2,149,756 +0.08(+6.45%)
Dec 22, 2023 1.280 1.320 1.240 1.240 1,451,330 -0.07(-5.34%)
Dec 21, 2023 1.200 1.310 1.190 1.310 2,064,709 +0.12(+10.08%)
Dec 20, 2023 1.280 1.280 1.190 1.190 1,712,713 -0.08(-6.30%)
Dec 19, 2023 1.210 1.270 1.210 1.270 1,972,863 +0.06(+4.96%)
Dec 18, 2023 1.230 1.250 1.150 1.210 5,409,252 -0.01(-0.82%)
Dec 15, 2023 1.380 1.390 1.220 1.220 4,115,877 -0.15(-10.95%)
Dec 14, 2023 1.200 1.380 1.200 1.370 7,372,578 +0.18(+15.13%)
Dec 13, 2023 1.120 1.190 1.070 1.190 2,479,097 +0.08(+7.21%)
Dec 12, 2023 1.130 1.190 1.090 1.110 2,352,827 -0.03(-2.63%)
Dec 11, 2023 1.120 1.170 1.060 1.140 2,656,283 +0.03(+2.70%)
Dec 08, 2023 1.140 1.150 1.050 1.110 2,508,847 -0.03(-2.63%)
Dec 07, 2023 1.200 1.215 1.100 1.140 3,436,308 -0.07(-5.79%)
Dec 06, 2023 1.260 1.280 1.170 1.210 3,821,165 +0.00(+0.00%)
Dec 05, 2023 1.050 1.260 1.000 1.210 8,532,709 +0.16(+15.24%)
Dec 04, 2023 1.040 1.120 1.030 1.050 2,750,447 +0.02(+1.94%)
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.