OTLY
OATLY GRP SP ADS (OTLY)
NASDAQ
$8.79+$0.37 (+4.39%)
Price as of Jun 03, 2026 6:47 PM EDT
  • $313.8M
    Market Cap
  • -19.81%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -23.25%
    Low Price$8.42
    High Price$11.02
  • 3 Months
    -24.08%
    Low Price$8.42
    High Price$13.63
  • 1 Year
    -23.11%
    Low Price$8.42
    High Price$18.54
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
8.92
9.32
8.09
8.42
-15.84%
1,021,863
06/01/2026
10.10
10.18
9.89
10.01
-0.45%
45,797
05/29/2026
10.00
10.13
9.52
10.05
+0.50%
95,756
05/28/2026
10.02
10.17
9.98
10.00
-0.50%
40,005
05/27/2026
9.97
10.33
9.92
10.05
+0.80%
37,867
05/26/2026
10.16
10.24
9.90
9.97
-1.77%
48,510
05/22/2026
10.17
10.22
10.00
10.15
0.00%
52,609
05/21/2026
10.00
10.22
9.90
10.15
+1.50%
47,707
05/20/2026
10.00
10.10
9.87
10.00
+1.52%
45,136
05/19/2026
9.84
9.98
9.74
9.85
-0.61%
34,148
05/18/2026
10.12
10.24
9.77
9.91
-1.98%
36,691
05/15/2026
9.91
10.18
9.82
10.11
+0.60%
61,112
05/14/2026
10.08
10.30
9.89
10.05
0.00%
54,075
05/13/2026
10.00
10.06
9.81
10.05
-0.20%
73,740
05/12/2026
10.12
10.38
9.96
10.07
-0.59%
57,779
05/11/2026
10.39
10.57
10.11
10.13
-2.69%
61,416
05/08/2026
10.74
10.83
10.41
10.41
-3.34%
60,387
05/07/2026
10.80
10.90
10.59
10.77
-0.37%
62,941
05/06/2026
11.10
11.20
10.81
10.81
-1.91%
45,075
05/05/2026
11.00
11.23
10.97
11.02
+0.46%
35,032
05/04/2026
11.04
11.43
10.89
10.97
-0.63%
49,943
05/01/2026
11.26
11.29
10.81
11.04
+1.56%
68,046
04/30/2026
11.90
11.90
10.79
10.87
-9.57%
117,402
04/29/2026
11.64
12.14
11.32
12.02
+3.71%
83,057
04/29/2026
-$0.38 Earnings
04/28/2026
11.90
12.09
11.57
11.59
-4.21%
64,055
04/27/2026
12.54
12.69
12.01
12.10
-3.97%
40,894
04/24/2026
12.78
12.86
12.50
12.60
-0.79%
35,804
04/23/2026
12.88
13.10
12.57
12.70
-1.32%
35,967
04/22/2026
13.47
13.50
12.82
12.87
-3.52%
40,378
04/21/2026
13.50
13.50
13.11
13.34
-2.13%
61,235
04/20/2026
13.47
13.68
13.10
13.63
+0.81%
72,161
04/17/2026
13.98
13.98
12.95
13.52
+5.21%
230,532
04/16/2026
12.80
12.85
12.54
12.85
-0.54%
39,838
04/15/2026
12.61
13.05
12.41
12.92
+1.81%
60,033
04/14/2026
12.80
13.00
12.57
12.69
+1.12%
60,148
04/13/2026
12.05
12.66
11.77
12.55
+1.95%
69,116
04/10/2026
11.38
12.96
11.38
12.31
+8.75%
284,350
04/09/2026
11.15
11.39
10.70
11.32
+1.25%
36,271
04/08/2026
10.90
11.26
10.84
11.18
+8.44%
178,587
04/07/2026
10.54
10.54
10.13
10.31
-2.83%
26,105
04/06/2026
10.30
10.72
10.30
10.61
+3.31%
41,865
04/02/2026
9.92
10.41
9.92
10.27
+0.69%
28,592
04/01/2026
10.13
10.50
9.87
10.20
+0.59%
48,218
03/31/2026
9.73
10.21
9.60
10.14
+5.41%
68,506
03/30/2026
9.70
9.90
9.50
9.62
-0.52%
50,019
03/27/2026
9.74
9.90
9.40
9.67
+0.52%
53,826
03/26/2026
9.87
10.07
9.60
9.62
-3.51%
42,250
03/25/2026
9.83
10.10
9.82
9.97
+2.57%
43,153
03/24/2026
9.81
10.10
9.60
9.72
-1.62%
48,996
03/23/2026
10.04
10.29
9.80
9.88
+2.07%
102,861
03/20/2026
9.91
10.05
9.60
9.68
-3.97%
98,325
03/19/2026
10.03
10.29
9.88
10.08
-0.69%
58,836
03/18/2026
10.47
10.51
10.09
10.15
-3.43%
34,521
03/17/2026
10.67
11.00
10.49
10.51
-1.22%
29,747
03/16/2026
10.33
10.74
10.31
10.64
+3.00%
36,844
03/13/2026
10.06
11.03
10.06
10.33
+4.13%
86,506
03/12/2026
10.54
10.69
9.86
9.92
-6.85%
85,643
03/11/2026
10.87
10.87
10.58
10.65
-1.30%
24,426
03/10/2026
10.88
11.27
10.75
10.79
-0.55%
64,284
03/09/2026
10.64
10.89
10.51
10.85
+0.18%
88,247
03/06/2026
11.09
11.37
10.80
10.83
-2.34%
68,201
03/05/2026
11.15
11.56
10.94
11.09
-0.98%
49,120
03/04/2026
11.46
11.50
11.20
11.20
-1.67%
27,372
03/03/2026
11.31
11.47
10.96
11.39
-2.65%
68,135
03/02/2026
11.54
11.88
11.54
11.70
-1.76%
31,488
02/27/2026
12.05
12.05
11.71
11.91
-2.14%
23,271
02/26/2026
12.18
12.25
11.89
12.17
+0.41%
27,598
02/25/2026
12.52
12.52
11.90
12.12
-3.96%
75,281
02/24/2026
11.68
12.63
11.60
12.62
+8.05%
96,954
02/23/2026
11.66
11.98
11.42
11.68
-0.64%
54,375
02/20/2026
12.10
12.17
11.64
11.76
-3.65%
95,211
02/19/2026
12.03
12.20
11.89
12.20
+1.16%
80,795
02/18/2026
11.76
12.14
11.48
12.06
+2.99%
49,097
02/17/2026
12.00
12.00
11.26
11.71
-4.56%
79,278
02/13/2026
11.19
12.46
11.07
12.27
+9.55%
77,466
02/12/2026
12.50
12.55
10.94
11.20
-9.60%
185,023
02/11/2026
11.82
12.75
11.52
12.39
+10.72%
209,364
02/11/2026
-$0.61 Earnings
02/10/2026
11.34
11.45
11.00
11.19
-0.09%
47,136
02/09/2026
10.74
11.22
10.52
11.20
+4.77%
62,593
02/06/2026
10.22
10.69
10.17
10.69
+5.22%
70,160
02/05/2026
10.67
10.67
10.11
10.16
-5.31%
128,588
02/04/2026
11.60
11.60
10.59
10.73
-7.90%
110,102
02/03/2026
12.30
12.31
11.26
11.65
-4.66%
137,107
02/02/2026
11.38
12.48
11.04
12.22
+6.17%
88,214
01/30/2026
11.41
11.51
11.07
11.51
-0.86%
32,777
01/29/2026
11.05
11.78
10.99
11.61
+4.31%
85,025
01/28/2026
11.74
11.74
11.07
11.13
-4.95%
55,950
01/27/2026
11.17
11.71
10.93
11.71
+4.93%
66,588
01/26/2026
10.74
11.22
10.68
11.16
+4.01%
39,512
01/23/2026
10.97
10.97
10.65
10.73
-2.54%
40,511
01/22/2026
10.86
11.20
10.73
11.01
+1.38%
46,287
01/21/2026
10.45
10.86
10.45
10.86
+5.03%
58,540
01/20/2026
11.17
11.33
10.34
10.34
-10.24%
128,647
01/16/2026
11.37
11.64
11.15
11.52
+1.32%
46,121
01/15/2026
11.30
11.43
11.22
11.37
+0.98%
30,317
01/14/2026
11.21
11.34
11.02
11.26
0.00%
60,547
01/13/2026
11.43
11.60
11.07
11.26
-2.17%
77,376
01/12/2026
11.49
11.75
11.16
11.51
-0.35%
57,928