Business Insurance

Login  |  Register Subscribe



Oatly Group Ab ADR (NQ: OTLY )

0.8172 +0.0172 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.9800 1.020 0.9630 0.9871 1,497,681 +0.02(+2.28%)
Jul 30, 2024 0.9851 0.9997 0.9600 0.9651 1,773,901 -0.02(-2.02%)
Jul 29, 2024 1.000 1.060 0.9850 0.9850 2,868,010 +0.01(+1.07%)
Jul 26, 2024 0.9700 0.9952 0.9363 0.9746 1,967,210 +0.02(+2.23%)
Jul 25, 2024 0.9700 0.9800 0.9200 0.9533 4,468,880 -0.02(-1.56%)
Jul 24, 2024 1.100 1.150 0.9500 0.9684 8,093,037 -0.03(-3.16%)
Jul 23, 2024 1.070 1.090 0.9952 1.000 3,248,369 -0.11(-9.91%)
Jul 22, 2024 1.170 1.170 1.060 1.110 3,964,061 -0.06(-5.13%)
Jul 19, 2024 1.030 1.170 1.030 1.170 3,012,605 +0.13(+12.50%)
Jul 18, 2024 1.050 1.090 1.020 1.040 1,483,336 -0.03(-2.80%)
Jul 17, 2024 1.020 1.090 1.000 1.070 2,403,400 +0.04(+3.88%)
Jul 16, 2024 1.000 1.040 1.000 1.030 1,040,849 +0.02(+1.98%)
Jul 15, 2024 1.010 1.020 0.9900 1.010 799,895 +0.00(+0.00%)
Jul 12, 2024 0.9600 1.040 0.9600 1.010 1,533,075 +0.06(+5.76%)
Jul 11, 2024 0.9199 0.9634 0.9181 0.9550 1,182,637 +0.04(+4.02%)
Jul 10, 2024 0.9600 0.9799 0.9021 0.9181 2,036,622 -0.03(-3.49%)
Jul 09, 2024 0.9700 0.9799 0.9301 0.9513 693,499 -0.03(-3.10%)
Jul 08, 2024 0.9600 0.9950 0.9600 0.9817 1,268,172 +0.03(+2.61%)
Jul 05, 2024 0.9200 0.9700 0.9180 0.9567 1,535,446 +0.04(+3.99%)
Jul 03, 2024 0.9000 0.9227 0.8900 0.9200 631,284 +0.02(+1.70%)
Jul 02, 2024 0.9247 0.9263 0.8913 0.9046 930,344 -0.02(-1.87%)
Jul 01, 2024 0.9391 0.9700 0.9101 0.9218 1,050,191 -0.02(-1.94%)
Jun 28, 2024 0.9500 0.9799 0.9212 0.9400 2,125,326 -0.03(-2.77%)
Jun 27, 2024 0.9400 0.9900 0.9362 0.9668 1,716,198 +0.03(+3.18%)
Jun 26, 2024 0.9400 0.9500 0.9301 0.9370 561,964 -0.01(-1.38%)
Jun 25, 2024 0.9600 0.9701 0.9353 0.9501 861,637 -0.00(-0.25%)
Jun 24, 2024 0.9600 0.9766 0.9450 0.9525 709,463 +0.01(+1.11%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance