Oatly Group AB Stock Price History
NASDAQ: OTLYConsumer StaplesPackaged FoodsUSD
10.59+0.21 (+2.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OTLY price history at a glance
The price history for Oatly Group AB (OTLY) on this page begins on May 17, 2021, when the stock closed at $449.20; it most recently closed at $10.59 on October 5, 2026. The highest price in this record is $580.00, reached on June 14, 2021; the latest close is 98.2% below that peak. Across the 4 complete calendar years in the table, OTLY finished higher in 0 and lower in 4. Its best year was 2025 (-25.9%) and its worst was 2022 (-78.1%).
Over roughly 5 years the share price changed -97.6%, a -50.1% compound annual price return (excluding dividends). In the last 12 months alone, OTLY has lost 24.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $580.00
- Date of high
- Jun 14, 2021
- Low since 2021
- $6.00
- Date of low
- Feb 10, 2025
- 52-week high
- $16.42
- 52-week low
- $8.01
- IPO year
- 2021
- Last close
- $10.59
OTLY returns
1 week
+0.38%
1 month
-16.02%
3 months
+7.51%
6 months
-13.97%
Year to date
-0.94%
1 year
-24.95%
3 years
-17.78%
5 years
-96.35%
OTLY price return, excluding dividends.
OTLY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.59 | -5.45% |
| 2025 | 11.20 | -25.93% |
| 2024 | 15.12 | -35.93% |
| 2023 | 23.60 | -32.18% |
| 2022 | 34.80 | -78.14% |
| 2021* | 159.20 | -64.56% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OTLY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.31 | 10.60 | 10.30 | 10.59 | +2.02% | |
| 10.37 | 10.61 | 10.33 | 10.38 | +0.10% | |
| 10.53 | 10.63 | 10.29 | 10.37 | -1.33% | |
| 10.54 | 10.80 | 10.47 | 10.51 | +0.38% | |
| 10.44 | 10.79 | 10.35 | 10.47 | -0.76% | |
| 10.50 | 10.72 | 10.50 | 10.55 | +1.15% | |
| 10.86 | 10.94 | 10.39 | 10.43 | -4.49% | |
| 11.47 | 11.47 | 10.87 | 10.92 | -3.96% | |
| 11.76 | 11.77 | 11.24 | 11.37 | -4.13% | |
| 11.75 | 12.02 | 11.72 | 11.86 | +0.17% | |
| 12.10 | 12.13 | 11.83 | 11.84 | -2.39% | |
| 12.12 | 12.16 | 11.95 | 12.13 | +0.08% | |
| 12.20 | 12.43 | 11.95 | 12.12 | -1.54% | |
| 12.45 | 12.52 | 12.05 | 12.31 | -0.97% | |
| 12.62 | 12.62 | 12.26 | 12.43 | -0.64% | |
| 12.44 | 12.58 | 12.19 | 12.51 | +0.72% | |
| 12.28 | 12.70 | 12.04 | 12.42 | +1.39% | |
| 12.60 | 12.67 | 12.15 | 12.25 | -2.47% | |
| 12.85 | 13.04 | 12.50 | 12.56 | -3.53% | |
| 12.70 | 13.32 | 12.70 | 13.02 | +2.44% | |
| 12.60 | 13.03 | 12.58 | 12.71 | +1.44% | |
| 12.28 | 12.60 | 12.13 | 12.53 | -0.63% | |
| 13.46 | 13.46 | 12.51 | 12.61 | -6.73% | |
| 14.00 | 14.00 | 13.50 | 13.52 | -3.98% | |
| 14.15 | 14.42 | 14.02 | 14.08 | -1.74% | |
| 14.67 | 14.67 | 14.16 | 14.33 | -1.65% | |
| 14.69 | 14.95 | 14.46 | 14.57 | -0.88% | |
| 14.32 | 14.94 | 14.32 | 14.70 | +1.73% | |
| 14.59 | 14.67 | 14.37 | 14.45 | -1.50% | |
| 14.91 | 15.05 | 14.56 | 14.67 | -2.69% | |
| 15.18 | 15.32 | 15.05 | 15.08 | -0.82% | |
| 15.31 | 15.48 | 15.02 | 15.20 | -1.55% | |
| 15.90 | 16.20 | 15.35 | 15.44 | -2.86% | |
| 14.56 | 16.15 | 14.56 | 15.90 | +9.62% | |
| 14.20 | 14.59 | 14.12 | 14.50 | +1.83% | |
| 13.77 | 14.35 | 13.77 | 14.24 | +1.86% | |
| 13.80 | 14.48 | 13.76 | 13.98 | +1.23% | |
| 13.65 | 14.06 | 13.47 | 13.81 | +1.17% | |
| 13.69 | 13.91 | 13.50 | 13.65 | -1.30% | |
| 13.87 | 13.97 | 13.53 | 13.83 | 0.00% | |
| 13.26 | 13.89 | 13.26 | 13.83 | +5.17% | |
| 13.15 | 13.30 | 12.92 | 13.15 | +0.88% | |
| 13.12 | 13.35 | 12.69 | 13.04 | -0.65% | |
| 13.72 | 13.80 | 13.11 | 13.12 | -4.37% | |
| 13.54 | 13.88 | 13.54 | 13.72 | +0.22% | |
| 14.57 | 14.57 | 13.56 | 13.69 | -3.93% | |
| 14.69 | 14.69 | 14.10 | 14.25 | -3.39% | |
| 14.80 | 14.99 | 14.71 | 14.75 | -1.54% | |
| 15.17 | 15.42 | 14.82 | 14.98 | +0.60% | |
| 14.74 | 15.00 | 14.26 | 14.89 | +1.09% | |
| 15.00 | 15.76 | 14.62 | 14.73 | -3.47% | |
| 14.68 | 15.77 | 14.52 | 15.26 | +0.66% | |
| 14.30 | 15.24 | 14.02 | 15.16 | +6.01% | |
| 13.47 | 14.49 | 13.39 | 14.30 | +6.96% | |
| 12.32 | 13.48 | 12.32 | 13.37 | +6.45% | |
| 10.50 | 12.90 | 10.45 | 12.56 | +16.51% | |
| 9.82 | 12.47 | 9.82 | 10.78 | +19.12% | |
| 9.79 | 9.90 | 9.01 | 9.05 | -8.40% | |
| 10.07 | 10.11 | 9.72 | 9.88 | -1.59% | |
| 10.02 | 10.31 | 9.70 | 10.04 | +0.40% | |
| 9.84 | 10.10 | 9.79 | 10.00 | +1.63% | |
| 9.76 | 10.08 | 9.70 | 9.84 | +0.87% | |
| 10.04 | 10.04 | 9.74 | 9.76 | -2.45% | |
| 9.82 | 10.17 | 9.62 | 10.00 | +1.52% | |
| 9.53 | 10.03 | 9.42 | 9.85 | +2.82% | |
| 9.40 | 9.72 | 9.36 | 9.58 | +0.95% | |
| 9.57 | 9.67 | 9.35 | 9.49 | -1.66% | |
| 9.96 | 10.41 | 9.56 | 9.65 | -3.98% | |
| 9.87 | 10.41 | 9.78 | 10.05 | +1.01% | |
| 9.48 | 10.73 | 9.38 | 9.95 | +4.63% | |
| 9.35 | 9.67 | 9.35 | 9.51 | +1.71% | |
| 9.59 | 9.63 | 9.27 | 9.35 | -3.41% | |
| 9.05 | 9.85 | 8.93 | 9.68 | +7.56% | |
| 8.66 | 9.00 | 8.65 | 9.00 | +2.51% | |
| 8.63 | 9.10 | 8.60 | 8.78 | +2.81% | |
| 8.27 | 8.57 | 8.23 | 8.54 | +3.02% | |
| 8.17 | 8.42 | 8.17 | 8.29 | -0.24% | |
| 8.36 | 8.49 | 8.20 | 8.31 | +0.61% | |
| 8.37 | 8.43 | 8.13 | 8.26 | -0.48% | |
| 8.03 | 8.46 | 8.03 | 8.30 | +3.36% | |
| 8.22 | 8.39 | 8.01 | 8.03 | -3.25% | |
| 8.34 | 8.54 | 8.20 | 8.30 | +1.47% | |
| 8.18 | 8.40 | 8.10 | 8.18 | -0.37% | |
| 8.23 | 8.40 | 8.08 | 8.21 | -0.48% | |
| 8.27 | 8.43 | 8.17 | 8.25 | -1.08% | |
| 8.43 | 8.60 | 8.21 | 8.34 | +1.34% | |
| 8.43 | 8.47 | 8.16 | 8.23 | +0.49% | |
| 8.51 | 8.62 | 8.10 | 8.19 | -4.55% | |
| 8.71 | 8.90 | 8.32 | 8.58 | -0.35% | |
| 8.61 | 8.85 | 8.46 | 8.61 | +2.26% | |
| 8.92 | 9.32 | 8.09 | 8.42 | -15.84% | |
| 10.10 | 10.18 | 9.89 | 10.01 | -0.45% | |
| 10.00 | 10.13 | 9.52 | 10.05 | +0.50% | |
| 10.02 | 10.17 | 9.98 | 10.00 | -0.50% | |
| 9.97 | 10.33 | 9.92 | 10.05 | +0.80% | |
| 10.16 | 10.24 | 9.90 | 9.97 | -1.77% | |
| 10.17 | 10.22 | 10.00 | 10.15 | 0.00% | |
| 10.00 | 10.22 | 9.90 | 10.15 | +1.50% | |
| 10.00 | 10.10 | 9.87 | 10.00 | +1.52% | |
| 9.84 | 9.98 | 9.74 | 9.85 | -0.61% | |
| 10.12 | 10.24 | 9.77 | 9.91 | -1.98% | |
| 9.91 | 10.18 | 9.82 | 10.11 | +0.60% | |
| 10.08 | 10.30 | 9.89 | 10.05 | 0.00% | |
| 10.00 | 10.06 | 9.81 | 10.05 | -0.20% | |
| 10.12 | 10.38 | 9.96 | 10.07 | -0.59% | |
| 10.39 | 10.57 | 10.11 | 10.13 | -2.69% | |
| 10.74 | 10.83 | 10.41 | 10.41 | -3.34% | |
| 10.80 | 10.90 | 10.59 | 10.77 | -0.37% | |
| 11.10 | 11.20 | 10.81 | 10.81 | -1.91% | |
| 11.00 | 11.23 | 10.97 | 11.02 | +0.46% | |
| 11.04 | 11.43 | 10.89 | 10.97 | -0.63% | |
| 11.26 | 11.29 | 10.81 | 11.04 | +1.56% | |
| 11.90 | 11.90 | 10.79 | 10.87 | -9.57% | |
| 11.64 | 12.14 | 11.32 | 12.02 | +3.71% | |
| 11.90 | 12.09 | 11.57 | 11.59 | -4.21% | |
| 12.54 | 12.69 | 12.01 | 12.10 | -3.97% | |
| 12.78 | 12.86 | 12.50 | 12.60 | -0.79% | |
| 12.88 | 13.10 | 12.57 | 12.70 | -1.32% | |
| 13.47 | 13.50 | 12.82 | 12.87 | -3.52% | |
| 13.50 | 13.50 | 13.11 | 13.34 | -2.13% | |
| 13.47 | 13.68 | 13.10 | 13.63 | +0.81% | |
| 13.98 | 13.98 | 12.95 | 13.52 | +5.21% | |
| 12.80 | 12.85 | 12.54 | 12.85 | -0.54% | |
| 12.61 | 13.05 | 12.41 | 12.92 | +1.81% | |
| 12.80 | 13.00 | 12.57 | 12.69 | +1.12% | |
| 12.05 | 12.66 | 11.77 | 12.55 | +1.95% | |
| 11.38 | 12.96 | 11.38 | 12.31 | +8.75% | |
| 11.15 | 11.39 | 10.70 | 11.32 | +1.25% | |
| 10.90 | 11.26 | 10.84 | 11.18 | +8.44% | |
| 10.54 | 10.54 | 10.13 | 10.31 | -2.83% | |
| 10.30 | 10.72 | 10.30 | 10.61 | +3.31% | |
| 9.92 | 10.41 | 9.92 | 10.27 | +0.69% | |
| 10.13 | 10.50 | 9.87 | 10.20 | +0.59% | |
| 9.73 | 10.21 | 9.60 | 10.14 | +5.41% | |
| 9.70 | 9.90 | 9.50 | 9.62 | -0.52% | |
| 9.74 | 9.90 | 9.40 | 9.67 | +0.52% | |
| 9.87 | 10.07 | 9.60 | 9.62 | -3.51% | |
| 9.83 | 10.10 | 9.82 | 9.97 | +2.57% | |
| 9.81 | 10.10 | 9.60 | 9.72 | -1.62% | |
| 10.04 | 10.29 | 9.80 | 9.88 | +2.07% | |
| 9.91 | 10.05 | 9.60 | 9.68 | -3.97% | |
| 10.03 | 10.29 | 9.88 | 10.08 | -0.69% | |
| 10.47 | 10.51 | 10.09 | 10.15 | -3.43% | |
| 10.67 | 11.00 | 10.49 | 10.51 | -1.22% | |
| 10.33 | 10.74 | 10.31 | 10.64 | +3.00% | |
| 10.06 | 11.03 | 10.06 | 10.33 | +4.13% | |
| 10.54 | 10.69 | 9.86 | 9.92 | -6.85% | |
| 10.87 | 10.87 | 10.58 | 10.65 | -1.30% | |
| 10.88 | 11.27 | 10.75 | 10.79 | -0.55% | |
| 10.64 | 10.89 | 10.51 | 10.85 | +0.18% | |
| 11.09 | 11.37 | 10.80 | 10.83 | -2.34% | |
| 11.15 | 11.56 | 10.94 | 11.09 | -0.98% | |
| 11.46 | 11.50 | 11.20 | 11.20 | -1.67% | |
| 11.31 | 11.47 | 10.96 | 11.39 | -2.65% | |
| 11.54 | 11.88 | 11.54 | 11.70 | -1.76% | |
| 12.05 | 12.05 | 11.71 | 11.91 | -2.14% | |
| 12.18 | 12.25 | 11.89 | 12.17 | +0.41% | |
| 12.52 | 12.52 | 11.90 | 12.12 | -3.96% | |
| 11.68 | 12.63 | 11.60 | 12.62 | +8.05% | |
| 11.66 | 11.98 | 11.43 | 11.68 | -0.64% | |
| 12.10 | 12.18 | 11.64 | 11.76 | -3.65% | |
| 12.03 | 12.20 | 11.89 | 12.20 | +1.16% | |
| 11.76 | 12.14 | 11.48 | 12.06 | +2.99% | |
| 12.00 | 12.00 | 11.26 | 11.71 | -4.56% | |
| 11.19 | 12.46 | 11.07 | 12.27 | +9.55% | |
| 12.50 | 12.55 | 10.94 | 11.20 | -9.60% | |
| 11.82 | 12.75 | 11.52 | 12.39 | +10.72% | |
| 11.34 | 11.45 | 11.00 | 11.19 | -0.09% | |
| 10.74 | 11.22 | 10.52 | 11.20 | +4.77% | |
| 10.22 | 10.69 | 10.17 | 10.69 | +5.22% | |
| 10.67 | 10.67 | 10.11 | 10.16 | -5.31% | |
| 11.60 | 11.60 | 10.59 | 10.73 | -7.90% | |
| 12.30 | 12.31 | 11.26 | 11.65 | -4.66% | |
| 11.38 | 12.48 | 11.04 | 12.22 | +6.17% | |
| 11.41 | 11.51 | 11.07 | 11.51 | -0.86% | |
| 11.05 | 11.78 | 10.99 | 11.61 | +4.31% | |
| 11.74 | 11.74 | 11.07 | 11.13 | -4.95% | |
| 11.17 | 11.71 | 10.93 | 11.71 | +4.93% | |
| 10.74 | 11.22 | 10.68 | 11.16 | +4.01% | |
| 10.97 | 10.97 | 10.65 | 10.73 | -2.54% | |
| 10.86 | 11.20 | 10.73 | 11.01 | +1.38% | |
| 10.45 | 10.86 | 10.45 | 10.86 | +5.03% | |
| 11.17 | 11.33 | 10.34 | 10.34 | -10.24% | |
| 11.37 | 11.64 | 11.15 | 11.52 | +1.32% | |
| 11.30 | 11.43 | 11.22 | 11.37 | +0.98% | |
| 11.21 | 11.34 | 11.02 | 11.26 | 0.00% | |
| 11.43 | 11.60 | 11.07 | 11.26 | -2.17% | |
| 11.49 | 11.75 | 11.16 | 11.51 | -0.35% | |
| 11.60 | 11.75 | 11.38 | 11.55 | +0.61% | |
| 11.53 | 11.74 | 11.36 | 11.48 | -0.86% | |
| 11.63 | 11.66 | 11.31 | 11.58 | -0.69% | |
| 11.86 | 12.00 | 11.40 | 11.66 | -1.85% | |
| 11.17 | 12.27 | 11.11 | 11.88 | +6.07% | |
| 10.95 | 11.26 | 10.80 | 11.20 | +4.77% | |
| 10.82 | 11.00 | 10.64 | 10.69 | -1.38% | |
| 11.20 | 11.23 | 10.83 | 10.84 | -3.56% | |
| 11.15 | 11.29 | 11.04 | 11.24 | +1.08% | |
| 11.47 | 11.47 | 11.05 | 11.12 | -2.80% | |
| 10.92 | 11.51 | 10.92 | 11.44 | +4.19% | |
| 11.00 | 11.17 | 10.82 | 10.98 | -0.72% | |
| 11.01 | 11.89 | 10.98 | 11.06 | -0.54% | |
| 11.00 | 11.20 | 10.97 | 11.12 | +0.45% | |
| 11.06 | 11.39 | 11.05 | 11.07 | +1.10% | |
| 11.15 | 11.22 | 10.77 | 10.95 | -2.41% | |
| 11.11 | 11.43 | 11.02 | 11.22 | +1.17% | |
| 11.62 | 11.95 | 11.09 | 11.09 | -4.23% | |
| 11.67 | 11.91 | 11.47 | 11.58 | -1.53% | |
| 12.29 | 12.29 | 11.66 | 11.76 | -4.31% | |
| 12.06 | 12.43 | 12.05 | 12.29 | +1.65% | |
| 11.93 | 12.41 | 11.76 | 12.09 | +1.34% | |
| 12.02 | 12.22 | 11.56 | 11.93 | -1.89% | |
| 12.57 | 12.76 | 12.11 | 12.16 | -2.25% | |
| 12.02 | 12.61 | 12.02 | 12.44 | +0.85% | |
| 11.98 | 12.39 | 11.90 | 12.34 | +3.39% | |
| 11.94 | 12.25 | 11.90 | 11.93 | -0.58% | |
| 12.00 | 12.19 | 11.84 | 12.00 | -2.83% | |
| 12.01 | 12.58 | 12.00 | 12.35 | +1.81% | |
| 11.96 | 12.50 | 11.96 | 12.13 | -0.08% | |
| 12.11 | 12.24 | 11.94 | 12.14 | +0.58% | |
| 11.71 | 12.29 | 11.67 | 12.07 | +3.96% | |
| 11.61 | 11.93 | 11.45 | 11.61 | -1.36% | |
| 11.99 | 12.60 | 11.74 | 11.77 | -1.42% | |
| 12.28 | 12.50 | 11.91 | 11.94 | -3.63% | |
| 12.45 | 12.73 | 12.12 | 12.39 | -0.96% | |
| 13.16 | 13.24 | 12.43 | 12.51 | -5.66% | |
| 12.80 | 13.37 | 12.69 | 13.26 | +2.87% | |
| 13.50 | 13.64 | 12.88 | 12.89 | -4.94% | |
| 14.40 | 14.90 | 13.56 | 13.56 | -5.57% | |
| 15.40 | 15.50 | 14.33 | 14.36 | -6.75% | |
| 15.19 | 15.60 | 15.19 | 15.40 | +1.38% | |
| 15.06 | 15.20 | 14.52 | 15.19 | +0.07% | |
| 15.00 | 15.60 | 14.93 | 15.18 | -0.07% | |
| 14.61 | 15.79 | 14.61 | 15.19 | +4.26% | |
| 14.43 | 15.00 | 14.43 | 14.57 | -1.82% | |
| 15.75 | 15.75 | 14.74 | 14.84 | -6.02% | |
| 15.92 | 16.00 | 15.24 | 15.79 | +0.77% | |
| 14.80 | 16.00 | 14.73 | 15.67 | +3.91% | |
| 15.51 | 15.99 | 14.31 | 15.08 | -3.46% | |
| 15.80 | 16.05 | 15.48 | 15.62 | -1.64% | |
| 15.68 | 16.10 | 15.62 | 15.88 | +1.53% | |
| 15.02 | 15.91 | 15.00 | 15.64 | +4.34% | |
| 15.33 | 15.85 | 14.66 | 14.99 | -3.29% | |
| 16.00 | 16.42 | 15.11 | 15.50 | -2.58% | |
| 14.98 | 16.00 | 14.45 | 15.91 | +9.50% | |
| 14.01 | 14.82 | 13.70 | 14.53 | +7.23% | |
| 14.37 | 14.37 | 13.40 | 13.55 | -2.24% | |
| 13.67 | 14.18 | 13.59 | 13.86 | +3.36% | |
| 13.82 | 13.99 | 13.37 | 13.41 | -1.47% | |
| 14.21 | 14.21 | 13.36 | 13.61 | -5.42% | |
| 13.70 | 14.50 | 13.63 | 14.39 | +5.04% | |
| 14.09 | 14.44 | 13.43 | 13.70 | -2.91% | |
| 14.47 | 14.62 | 14.05 | 14.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OTLY chart for longer ranges.