Skip to main content

Oatly Group Ab ADR (NQ: OTLY )

2.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 2.630 2.630 2.390 2.430 4,352,749 -0.20(-7.60%)
Feb 03, 2023 2.650 2.810 2.600 2.630 3,706,795 -0.07(-2.59%)
Feb 02, 2023 2.640 2.825 2.610 2.700 6,085,646 +0.11(+4.25%)
Feb 01, 2023 2.450 2.600 2.375 2.590 4,145,304 +0.15(+6.15%)
Jan 31, 2023 2.350 2.460 2.350 2.440 2,357,635 +0.10(+4.27%)
Jan 30, 2023 2.310 2.390 2.250 2.340 3,714,037 +0.01(+0.43%)
Jan 27, 2023 2.210 2.370 2.050 2.330 9,249,004 +0.13(+5.91%)
Jan 26, 2023 2.270 2.380 2.180 2.200 3,851,067 -0.01(-0.45%)
Jan 25, 2023 2.370 2.425 2.180 2.210 10,473,053 -0.20(-8.30%)
Jan 24, 2023 2.650 2.670 2.370 2.410 4,625,617 -0.22(-8.37%)
Jan 23, 2023 2.550 2.710 2.510 2.630 3,418,082 +0.09(+3.54%)
Jan 20, 2023 2.520 2.570 2.450 2.540 3,527,633 +0.05(+2.01%)
Jan 19, 2023 2.540 2.605 2.430 2.490 5,680,214 -0.09(-3.49%)
Jan 18, 2023 2.940 3.155 2.570 2.580 12,875,966 -0.11(-4.09%)
Jan 17, 2023 2.500 2.790 2.470 2.690 5,674,848 +0.17(+6.75%)
Jan 13, 2023 2.610 2.730 2.470 2.520 3,497,641 -0.13(-4.91%)
Jan 12, 2023 2.790 2.790 2.471 2.650 4,452,504 -0.10(-3.64%)
Jan 11, 2023 2.800 2.808 2.535 2.750 6,757,414 +0.05(+1.85%)
Jan 10, 2023 2.410 2.758 2.375 2.700 9,865,428 +0.32(+13.45%)
Jan 09, 2023 2.560 2.600 2.310 2.380 7,559,764 -0.16(-6.30%)
Jan 06, 2023 2.260 2.575 2.260 2.540 7,847,086 +0.21(+9.01%)
Jan 05, 2023 2.240 2.330 1.955 2.330 9,621,342 +0.04(+1.75%)
Jan 04, 2023 2.100 2.380 1.995 2.290 14,264,762 +0.28(+13.93%)
Jan 03, 2023 1.810 2.120 1.790 2.010 9,693,656 +0.27(+15.52%)
Dec 30, 2022 1.680 1.780 1.670 1.740 5,480,099 -0.01(-0.57%)
Dec 29, 2022 1.540 1.780 1.540 1.750 7,798,386 +0.19(+12.18%)
Dec 28, 2022 1.380 1.630 1.380 1.560 7,322,237 +0.15(+10.64%)
Dec 27, 2022 1.400 1.475 1.320 1.410 7,370,340 -0.01(-0.70%)
Dec 23, 2022 1.510 1.510 1.410 1.420 3,644,707 -0.10(-6.58%)
Dec 22, 2022 1.520 1.550 1.470 1.520 4,177,561 +0.00(+0.00%)
Dec 21, 2022 1.400 1.545 1.390 1.520 5,949,029 +0.15(+10.95%)
Dec 20, 2022 1.310 1.400 1.280 1.370 5,603,596 +0.03(+2.24%)
Dec 19, 2022 1.360 1.390 1.300 1.340 2,581,204 -0.02(-1.47%)
Dec 16, 2022 1.340 1.410 1.325 1.360 6,042,444 +0.03(+2.26%)
Dec 15, 2022 1.320 1.380 1.320 1.330 2,941,944 -0.02(-1.48%)
Dec 14, 2022 1.390 1.411 1.350 1.350 4,420,065 -0.05(-3.57%)
Dec 13, 2022 1.400 1.470 1.380 1.400 4,179,695 +0.04(+2.94%)
Dec 12, 2022 1.470 1.470 1.350 1.360 4,334,567 -0.06(-4.23%)
Dec 09, 2022 1.430 1.490 1.405 1.420 3,129,610 +0.00(+0.00%)
Dec 08, 2022 1.440 1.470 1.390 1.420 3,426,521 +0.01(+0.71%)
Dec 07, 2022 1.440 1.490 1.390 1.410 3,579,736 -0.08(-5.37%)
Dec 06, 2022 1.570 1.575 1.475 1.490 3,740,507 -0.05(-3.25%)
Dec 05, 2022 1.630 1.640 1.520 1.540 4,443,117 -0.08(-4.94%)
Dec 02, 2022 1.620 1.650 1.575 1.620 3,075,097 -0.03(-1.82%)
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.