Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

0.9420 -0.0023 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.9400 0.9648 0.9209 0.9420 1,171,773 -0.00(-0.24%)
Jun 20, 2024 0.9962 0.9999 0.9400 0.9443 1,928,018 -0.05(-5.11%)
Jun 18, 2024 0.9867 1.010 0.9800 0.9951 1,574,774 -0.00(-0.49%)
Jun 17, 2024 0.9600 1.010 0.9600 1.000 1,661,670 +0.03(+2.67%)
Jun 14, 2024 0.9600 0.9899 0.9509 0.9740 1,761,311 +0.02(+2.24%)
Jun 13, 2024 1.000 1.000 0.9400 0.9527 1,860,199 -0.04(-3.85%)
Jun 12, 2024 1.010 1.030 0.9901 0.9908 1,574,204 -0.00(-0.42%)
Jun 11, 2024 1.000 1.009 0.9807 0.9950 1,195,391 -0.01(-0.50%)
Jun 10, 2024 1.000 1.020 0.9900 1.000 988,142 -0.01(-0.99%)
Jun 07, 2024 1.020 1.040 1.010 1.010 569,371 -0.04(-3.81%)
Jun 06, 2024 1.020 1.060 1.010 1.050 1,356,299 +0.05(+5.00%)
Jun 05, 2024 1.020 1.040 0.9815 1.000 3,364,744 -0.02(-1.96%)
Jun 04, 2024 1.040 1.050 1.010 1.020 1,754,129 -0.05(-4.67%)
Jun 03, 2024 1.070 1.100 1.068 1.070 796,073 -0.02(-1.83%)
May 31, 2024 1.070 1.100 1.060 1.090 785,478 +0.02(+1.87%)
May 30, 2024 1.070 1.090 1.070 1.070 954,776 +0.01(+0.94%)
May 29, 2024 1.070 1.100 1.040 1.060 1,179,583 -0.01(-0.93%)
May 28, 2024 1.110 1.110 1.060 1.070 1,618,388 -0.03(-3.17%)
May 24, 2024 1.120 1.130 1.090 1.105 1,418,377 +0.00(+0.00%)
May 23, 2024 1.040 1.130 1.040 1.105 3,339,337 -0.05(-4.74%)
May 22, 2024 1.180 1.210 1.150 1.160 1,178,052 -0.01(-0.85%)
May 21, 2024 1.230 1.230 1.160 1.170 2,234,987 -0.07(-5.65%)
May 20, 2024 1.230 1.250 1.210 1.240 710,328 -0.01(-0.80%)
May 17, 2024 1.230 1.270 1.200 1.250 734,083 +0.00(+0.00%)
May 16, 2024 1.280 1.280 1.230 1.250 887,515 +0.01(+0.81%)
May 15, 2024 1.230 1.300 1.230 1.240 1,333,764 +0.00(+0.00%)
May 14, 2024 1.270 1.340 1.230 1.240 1,898,431 -0.03(-2.36%)
May 13, 2024 1.240 1.300 1.230 1.270 1,158,710 +0.04(+3.25%)
May 10, 2024 1.250 1.280 1.220 1.230 941,635 -0.03(-2.38%)
May 09, 2024 1.200 1.330 1.190 1.260 2,982,199 +0.06(+5.00%)
May 08, 2024 1.200 1.215 1.130 1.200 1,989,620 -0.01(-0.83%)
May 07, 2024 1.290 1.290 1.200 1.210 1,875,310 -0.08(-6.20%)
May 06, 2024 1.240 1.300 1.200 1.290 1,885,838 +0.06(+4.88%)
May 03, 2024 1.170 1.250 1.160 1.230 3,411,494 +0.02(+1.65%)
May 02, 2024 1.200 1.210 1.140 1.210 2,423,063 +0.04(+3.42%)
May 01, 2024 1.150 1.200 1.130 1.170 2,644,871 +0.02(+1.74%)
Apr 30, 2024 1.040 1.180 1.040 1.150 4,238,581 +0.15(+15.00%)
Apr 29, 2024 1.000 1.030 0.9903 1.000 1,992,701 +0.01(+0.50%)
Apr 26, 2024 0.8895 1.000 0.8800 0.9950 2,791,747 +0.12(+14.37%)
Apr 25, 2024 0.9300 0.9300 0.8544 0.8700 2,106,458 -0.06(-6.46%)
Apr 24, 2024 0.9560 0.9700 0.9294 0.9301 691,311 -0.03(-3.11%)
Apr 23, 2024 0.9400 0.9945 0.9400 0.9600 1,272,542 +0.01(+0.97%)
Apr 22, 2024 0.9700 0.9800 0.9250 0.9508 1,781,749 +0.00(+0.14%)
Apr 19, 2024 0.9271 0.9741 0.9120 0.9495 1,203,803 +0.02(+2.42%)
Apr 18, 2024 0.9200 0.9340 0.8999 0.9271 531,320 +0.01(+1.48%)
Apr 17, 2024 0.9500 0.9469 0.9002 0.9136 898,379 +0.01(+0.99%)
Apr 16, 2024 0.9161 0.9200 0.8811 0.9046 2,012,171 -0.01(-1.26%)
Apr 15, 2024 1.010 1.019 0.9030 0.9161 4,264,673 -0.09(-8.85%)
Apr 12, 2024 1.020 1.030 1.000 1.005 836,841 -0.02(-1.47%)
Apr 11, 2024 1.050 1.060 1.000 1.020 1,355,377 -0.03(-2.86%)
Apr 10, 2024 1.070 1.080 1.040 1.050 843,315 -0.02(-1.87%)
Apr 09, 2024 1.090 1.110 1.060 1.070 736,355 -0.02(-1.83%)
Apr 08, 2024 1.090 1.130 1.080 1.090 1,518,744 +0.00(+0.00%)
Apr 05, 2024 1.110 1.110 1.060 1.090 1,021,576 +0.01(+0.93%)
Apr 04, 2024 1.070 1.130 1.070 1.080 1,968,521 +0.01(+0.93%)
Apr 03, 2024 1.100 1.110 1.060 1.070 1,381,102 +0.00(+0.00%)
Apr 02, 2024 1.080 1.120 1.060 1.070 1,476,659 -0.05(-4.46%)
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.