Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

0.9871 +0.0220 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.9750 1.020 0.9630 0.9871 1,500,603 +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%)
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.