Daily trading records

Oatly Group Historical Stock Prices by Trading Day

Oatly Group daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Oatly Group.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Oatly Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Oatly Group's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.17%

From the August 21, 2026 close of $14.50 to $14.67 on August 28, 2026.

20-session performance

-1.48%

From the July 31, 2026 close of $14.89 to $14.67 on August 28, 2026.

60-session performance

+70.38%

From the June 3, 2026 close of $8.61 to $14.67 on August 28, 2026.

Oatly Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$14.91$15.045$14.56$14.6735,046-$0.405 (-2.69%)
$15.18$15.3199$15.05$15.07545,146-$0.125 (-0.82%)
$15.31$15.48$15.02$15.2055,713-$0.24 (-1.55%)
$15.90$16.20$15.35$15.44127,953-$0.455 (-2.86%)
$14.56$16.145$14.56$15.895227,630+$1.395 (+9.62%)
$14.20$14.59$14.12$14.5095,584+$0.26 (+1.83%)
$13.77$14.345$13.77$14.24121,120+$0.26 (+1.86%)
$13.80$14.48$13.7568$13.98106,466+$0.17 (+1.23%)
$13.65$14.06$13.47$13.8156,346+$0.16 (+1.17%)
$13.69$13.91$13.501$13.6560,322-$0.18 (-1.30%)
$13.87$13.97$13.5288$13.8340,660$0.00 (0.00%)
$13.26$13.8932$13.26$13.83104,541+$0.68 (+5.17%)
$13.15$13.30$12.92$13.1549,108+$0.115 (+0.88%)
$13.12$13.35$12.69$13.03595,835-$0.085 (-0.65%)
$13.72$13.795$13.11$13.1274,952-$0.60 (-4.37%)
$13.54$13.88$13.54$13.7271,729+$0.03 (+0.22%)
$14.57$14.57$13.56$13.69166,609-$0.56 (-3.93%)
$14.69$14.69$14.10$14.25107,992-$0.50 (-3.39%)
$14.80$14.99$14.71$14.7591,622-$0.23 (-1.54%)
$15.17$15.42$14.82$14.98101,787+$0.09 (+0.60%)
$14.74$15.00$14.26$14.89132,814+$0.16 (+1.09%)
$15.00$15.76$14.62$14.73245,803-$0.53 (-3.47%)
$14.68$15.7707$14.52$15.26392,203+$0.10 (+0.66%)
$14.30$15.24$14.02$15.16318,448+$0.86 (+6.01%)
$13.47$14.49$13.3893$14.30349,842+$0.93 (+6.96%)
$12.32$13.48$12.32$13.37366,035+$0.81 (+6.45%)
$10.50$12.90$10.45$12.56596,174+$1.78 (+16.51%)
$9.82$12.47$9.82$10.781,024,231+$1.73 (+19.12%)
$9.79$9.90$9.0057$9.05177,857-$0.83 (-8.40%)
$10.07$10.11$9.72$9.8835,970-$0.16 (-1.59%)
$10.02$10.31$9.70$10.0460,506+$0.04 (+0.40%)
$9.84$10.10$9.7893$10.0054,579+$0.16 (+1.63%)
$9.76$10.08$9.70$9.8421,334+$0.085 (+0.87%)
$10.04$10.04$9.74$9.75529,123-$0.245 (-2.45%)
$9.82$10.17$9.62$10.0080,226+$0.15 (+1.52%)
$9.53$10.03$9.4168$9.8583,354+$0.27 (+2.82%)
$9.40$9.718$9.36$9.5826,632+$0.09 (+0.95%)
$9.57$9.67$9.3501$9.4922,308-$0.16 (-1.66%)
$9.96$10.41$9.56$9.6565,545-$0.40 (-3.98%)
$9.87$10.41$9.78$10.05106,210+$0.10 (+1.01%)
$9.48$10.73$9.3835$9.95196,774+$0.44 (+4.63%)
$9.35$9.67$9.35$9.5141,261+$0.16 (+1.71%)
$9.59$9.63$9.271$9.3557,029-$0.33 (-3.41%)
$9.05$9.85$8.9294$9.68145,908+$0.68 (+7.56%)
$8.66$9.00$8.6501$9.0045,703+$0.22 (+2.51%)
$8.63$9.10$8.595$8.78156,555+$0.24 (+2.81%)
$8.27$8.57$8.225$8.5460,054+$0.25 (+3.02%)
$8.17$8.42$8.17$8.2969,788-$0.02 (-0.24%)
$8.36$8.4885$8.20$8.3165,706+$0.05 (+0.61%)
$8.37$8.4299$8.125$8.2686,136-$0.04 (-0.48%)
$8.03$8.46$8.03$8.30199,708+$0.27 (+3.36%)
$8.22$8.3899$8.01$8.0388,644-$0.27 (-3.25%)
$8.34$8.54$8.20$8.3072,892+$0.12 (+1.47%)
$8.18$8.395$8.10$8.1866,980-$0.03 (-0.37%)
$8.23$8.3992$8.08$8.21121,284-$0.04 (-0.48%)
$8.27$8.43$8.17$8.2582,284-$0.09 (-1.08%)
$8.43$8.595$8.205$8.34109,846+$0.11 (+1.34%)
$8.43$8.4719$8.16$8.23108,577+$0.04 (+0.49%)
$8.51$8.62$8.10$8.19196,789-$0.39 (-4.55%)
$8.71$8.90$8.3186$8.58141,108-$0.03 (-0.35%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Oatly Group company profile.Review Oatly Group valuation and profitability metrics.Review Oatly Group analyst price targets.

Read the frequently asked questions.

What is Oatly Group's latest verified closing price?

Oatly Group closed at $14.67 on August 28, 2026.

What period does Oatly Group's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Oatly Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Oatly Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Oatly Group's daily prices?

Daily aggregate prices are provided by Polygon.