Oatly Group AB (OTLY) stock
OTLYNasdaqFood and Kindred ProductsFiscal year ends December 31
$7.66+0.06 (+0.79%)
Close on Nov 13, 2026Market cap $239.18MP/E –Yield –
Price history
Oatly Group AB share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$7.66
+0.79% on the day
52-week range
$7.38 – $16.20
-52.7% from the high
Change over 52 weeks
-40.6%
From $12.89 on Nov 13, 2025
Average volume
126,003
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $7.64 | $7.78 | $7.46 | $7.66 | +0.79% | 69,903 |
| Nov 12, 2026 | $7.90 | $8.05 | $7.53 | $7.60 | -4.52% | 69,708 |
| Nov 11, 2026 | $8.08 | $8.08 | $7.77 | $7.96 | -1.97% | 123,346 |
| Nov 10, 2026 | $8.15 | $8.32 | $8.07 | $8.12 | -0.06% | 133,733 |
| Nov 9, 2026 | $7.86 | $8.15 | $7.80 | $8.13 | +3.37% | 85,148 |
| Nov 6, 2026 | $7.70 | $7.87 | $7.66 | $7.86 | +2.08% | 72,733 |
| Nov 5, 2026 | $8.29 | $8.46 | $7.40 | $7.70 | -5.75% | 129,989 |
| Nov 4, 2026 | $7.87 | $8.25 | $7.80 | $8.17 | +3.03% | 92,354 |
| Nov 3, 2026 | $7.59 | $8.00 | $7.57 | $7.93 | +2.85% | 96,058 |
| Nov 2, 2026 | $7.75 | $7.98 | $7.59 | $7.71 | -0.52% | 104,560 |
| Oct 30, 2026 | $8.00 | $8.00 | $7.38 | $7.75 | -3.13% | 264,606 |
| Oct 29, 2026 | $8.41 | $8.50 | $8.00 | $8.00 | -6.54% | 474,356 |
| Oct 28, 2026 | $9.81 | $9.98 | $8.02 | $8.56 | -27.15% | 1,262,315 |
| Oct 27, 2026 | $11.73 | $12.20 | $11.54 | $11.75 | +0.51% | 65,568 |
| Oct 26, 2026 | $12.05 | $12.05 | $11.59 | $11.69 | -3.31% | 23,243 |
| Oct 23, 2026 | $12.05 | $12.30 | $11.88 | $12.09 | -0.17% | 19,859 |
| Oct 22, 2026 | $12.24 | $12.53 | $12.00 | $12.11 | -0.98% | 33,968 |
| Oct 21, 2026 | $12.63 | $12.71 | $12.03 | $12.23 | -4.30% | 63,060 |
| Oct 20, 2026 | $12.14 | $13.44 | $12.00 | $12.78 | +5.27% | 135,179 |
| Oct 19, 2026 | $11.18 | $12.35 | $10.99 | $12.14 | +7.91% | 138,081 |
| Oct 16, 2026 | $11.23 | $11.49 | $10.95 | $11.25 | +0.72% | 76,198 |
| Oct 15, 2026 | $11.16 | $11.60 | $10.87 | $11.17 | +0.18% | 88,698 |
| Oct 14, 2026 | $10.97 | $11.24 | $10.92 | $11.15 | +2.48% | 70,854 |
| Oct 13, 2026 | $10.78 | $11.29 | $10.55 | $10.88 | +1.97% | 116,935 |
| Oct 12, 2026 | $10.58 | $10.79 | $10.40 | $10.67 | +0.76% | 44,325 |
| Oct 9, 2026 | $10.31 | $10.60 | $10.30 | $10.59 | +2.02% | 21,586 |
| Oct 8, 2026 | $10.37 | $10.61 | $10.33 | $10.38 | +0.10% | 68,711 |
| Oct 7, 2026 | $10.53 | $10.63 | $10.29 | $10.37 | -1.33% | 44,074 |
| Oct 6, 2026 | $10.54 | $10.80 | $10.47 | $10.51 | +0.38% | 63,353 |
| Oct 5, 2026 | $10.44 | $10.79 | $10.35 | $10.47 | -0.76% | 98,002 |
| Oct 2, 2026 | $10.50 | $10.72 | $10.50 | $10.55 | +1.15% | 53,251 |
| Oct 1, 2026 | $10.86 | $10.94 | $10.39 | $10.43 | -4.49% | 96,450 |
| Sep 30, 2026 | $11.47 | $11.47 | $10.87 | $10.92 | -3.96% | 123,793 |
| Sep 29, 2026 | $11.76 | $11.77 | $11.24 | $11.37 | -4.13% | 61,211 |
| Sep 28, 2026 | $11.75 | $12.02 | $11.72 | $11.86 | +0.17% | 44,473 |
| Sep 25, 2026 | $12.10 | $12.13 | $11.83 | $11.84 | -2.39% | 25,578 |
| Sep 24, 2026 | $12.12 | $12.16 | $11.95 | $12.13 | +0.08% | 32,586 |
| Sep 23, 2026 | $12.20 | $12.43 | $11.95 | $12.12 | -1.54% | 51,571 |
| Sep 22, 2026 | $12.45 | $12.52 | $12.05 | $12.31 | -0.97% | 55,446 |
| Sep 21, 2026 | $12.62 | $12.62 | $12.26 | $12.43 | -0.64% | 50,697 |
| Sep 18, 2026 | $12.44 | $12.58 | $12.19 | $12.51 | +0.72% | 69,602 |
| Sep 17, 2026 | $12.28 | $12.70 | $12.04 | $12.42 | +1.39% | 57,458 |
| Sep 16, 2026 | $12.60 | $12.67 | $12.15 | $12.25 | -2.47% | 51,752 |
| Sep 15, 2026 | $12.85 | $13.04 | $12.50 | $12.56 | -3.53% | 35,580 |
| Sep 14, 2026 | $12.70 | $13.32 | $12.70 | $13.02 | +2.44% | 39,726 |
| Sep 11, 2026 | $12.60 | $13.03 | $12.58 | $12.71 | +1.44% | 62,335 |
| Sep 10, 2026 | $12.28 | $12.60 | $12.13 | $12.53 | -0.63% | 69,146 |
| Sep 9, 2026 | $13.46 | $13.46 | $12.51 | $12.61 | -6.73% | 135,659 |
| Sep 8, 2026 | $14.00 | $14.00 | $13.50 | $13.52 | -3.98% | 49,269 |
| Sep 4, 2026 | $14.15 | $14.42 | $14.02 | $14.08 | -1.74% | 31,372 |
| Sep 3, 2026 | $14.67 | $14.67 | $14.16 | $14.33 | -1.65% | 42,076 |
| Sep 2, 2026 | $14.69 | $14.95 | $14.46 | $14.57 | -0.88% | 41,982 |
| Sep 1, 2026 | $14.32 | $14.94 | $14.32 | $14.70 | +1.73% | 44,668 |
| Aug 31, 2026 | $14.59 | $14.67 | $14.37 | $14.45 | -1.50% | 59,187 |
| Aug 28, 2026 | $14.91 | $15.05 | $14.56 | $14.67 | -2.69% | 35,045 |
| Aug 27, 2026 | $15.18 | $15.32 | $15.05 | $15.08 | -0.82% | 45,146 |
| Aug 26, 2026 | $15.31 | $15.48 | $15.02 | $15.20 | -1.55% | 55,712 |
| Aug 25, 2026 | $15.90 | $16.20 | $15.35 | $15.44 | -2.86% | 127,953 |
| Aug 24, 2026 | $14.56 | $16.15 | $14.56 | $15.90 | +9.62% | 227,630 |
| Aug 21, 2026 | $14.20 | $14.59 | $14.12 | $14.50 | +1.83% | 95,584 |
| Aug 20, 2026 | $13.77 | $14.35 | $13.77 | $14.24 | +1.86% | 121,120 |
| Aug 19, 2026 | $13.80 | $14.48 | $13.76 | $13.98 | +1.23% | 106,466 |
| Aug 18, 2026 | $13.65 | $14.06 | $13.47 | $13.81 | +1.17% | 56,345 |
| Aug 17, 2026 | $13.69 | $13.91 | $13.50 | $13.65 | -1.30% | 60,321 |
| Aug 14, 2026 | $13.87 | $13.97 | $13.53 | $13.83 | 0.00% | 40,660 |
| Aug 13, 2026 | $13.26 | $13.89 | $13.26 | $13.83 | +5.17% | 104,540 |
| Aug 12, 2026 | $13.15 | $13.30 | $12.92 | $13.15 | +0.88% | 49,107 |
| Aug 11, 2026 | $13.12 | $13.35 | $12.69 | $13.04 | -0.65% | 95,835 |
| Aug 10, 2026 | $13.72 | $13.80 | $13.11 | $13.12 | -4.37% | 74,951 |
| Aug 7, 2026 | $13.54 | $13.88 | $13.54 | $13.72 | +0.22% | 71,728 |
| Aug 6, 2026 | $14.57 | $14.57 | $13.56 | $13.69 | -3.93% | 166,609 |
| Aug 5, 2026 | $14.69 | $14.69 | $14.10 | $14.25 | -3.39% | 107,992 |
| Aug 4, 2026 | $14.80 | $14.99 | $14.71 | $14.75 | -1.54% | 91,621 |
| Aug 3, 2026 | $15.17 | $15.42 | $14.82 | $14.98 | +0.60% | 101,786 |
| Jul 31, 2026 | $14.74 | $15.00 | $14.26 | $14.89 | +1.09% | 132,813 |
| Jul 30, 2026 | $15.00 | $15.76 | $14.62 | $14.73 | -3.47% | 245,802 |
| Jul 29, 2026 | $14.68 | $15.77 | $14.52 | $15.26 | +0.66% | 392,202 |
| Jul 28, 2026 | $14.30 | $15.24 | $14.02 | $15.16 | +6.01% | 318,448 |
| Jul 27, 2026 | $13.47 | $14.49 | $13.39 | $14.30 | +6.96% | 349,841 |
| Jul 24, 2026 | $12.32 | $13.48 | $12.32 | $13.37 | +6.45% | 366,035 |
| Jul 23, 2026 | $10.50 | $12.90 | $10.45 | $12.56 | +16.51% | 596,173 |
| Jul 22, 2026 | $9.82 | $12.47 | $9.82 | $10.78 | +19.12% | 1,024,230 |
| Jul 21, 2026 | $9.79 | $9.90 | $9.01 | $9.05 | -8.40% | 177,857 |
| Jul 20, 2026 | $10.07 | $10.11 | $9.72 | $9.88 | -1.59% | 35,970 |
| Jul 17, 2026 | $10.02 | $10.31 | $9.70 | $10.04 | +0.40% | 60,505 |
| Jul 16, 2026 | $9.84 | $10.10 | $9.79 | $10.00 | +1.63% | 54,579 |
| Jul 15, 2026 | $9.76 | $10.08 | $9.70 | $9.84 | +0.87% | 21,334 |
| Jul 14, 2026 | $10.04 | $10.04 | $9.74 | $9.76 | -2.45% | 29,389 |
| Jul 13, 2026 | $9.82 | $10.17 | $9.62 | $10.00 | +1.52% | 80,226 |
| Jul 10, 2026 | $9.53 | $10.03 | $9.42 | $9.85 | +2.82% | 83,354 |
| Jul 9, 2026 | $9.40 | $9.72 | $9.36 | $9.58 | +0.95% | 26,631 |
| Jul 8, 2026 | $9.57 | $9.67 | $9.35 | $9.49 | -1.66% | 22,307 |
| Jul 7, 2026 | $9.96 | $10.41 | $9.56 | $9.65 | -3.98% | 65,545 |
| Jul 6, 2026 | $9.87 | $10.41 | $9.78 | $10.05 | +1.01% | 106,210 |
| Jul 2, 2026 | $9.48 | $10.73 | $9.38 | $9.95 | +4.63% | 196,773 |
| Jul 1, 2026 | $9.35 | $9.67 | $9.35 | $9.51 | +1.71% | 41,260 |
| Jun 30, 2026 | $9.59 | $9.63 | $9.27 | $9.35 | -3.41% | 57,029 |
| Jun 29, 2026 | $9.05 | $9.85 | $8.93 | $9.68 | +7.56% | 145,907 |
| Jun 26, 2026 | $8.66 | $9.00 | $8.65 | $9.00 | +2.51% | 45,702 |
| Jun 25, 2026 | $8.63 | $9.10 | $8.60 | $8.78 | +2.81% | 156,555 |
| Jun 24, 2026 | $8.27 | $8.57 | $8.23 | $8.54 | +3.02% | 60,054 |
| Jun 23, 2026 | $8.17 | $8.42 | $8.17 | $8.29 | -0.24% | 69,787 |
| Jun 22, 2026 | $8.36 | $8.49 | $8.20 | $8.31 | +0.61% | 65,705 |
| Jun 18, 2026 | $8.37 | $8.43 | $8.13 | $8.26 | -0.48% | 86,135 |
| Jun 17, 2026 | $8.03 | $8.46 | $8.03 | $8.30 | +3.36% | 199,707 |
| Jun 16, 2026 | $8.22 | $8.39 | $8.01 | $8.03 | -3.25% | 88,643 |
| Jun 15, 2026 | $8.34 | $8.54 | $8.20 | $8.30 | +1.47% | 72,892 |
| Jun 12, 2026 | $8.18 | $8.40 | $8.10 | $8.18 | -0.37% | 66,980 |
| Jun 11, 2026 | $8.23 | $8.40 | $8.08 | $8.21 | -0.48% | 121,284 |
| Jun 10, 2026 | $8.27 | $8.43 | $8.17 | $8.25 | -1.08% | 82,283 |
| Jun 9, 2026 | $8.43 | $8.60 | $8.21 | $8.34 | +1.34% | 109,845 |
| Jun 8, 2026 | $8.43 | $8.47 | $8.16 | $8.23 | +0.49% | 108,577 |
| Jun 5, 2026 | $8.51 | $8.62 | $8.10 | $8.19 | -4.55% | 196,788 |
| Jun 4, 2026 | $8.71 | $8.90 | $8.32 | $8.58 | -0.35% | 141,108 |
| Jun 3, 2026 | $8.61 | $8.85 | $8.46 | $8.61 | +2.26% | 187,751 |
| Jun 2, 2026 | $8.92 | $9.32 | $8.09 | $8.42 | -15.84% | 1,021,876 |
| Jun 1, 2026 | $10.10 | $10.18 | $9.89 | $10.01 | -0.45% | 45,797 |
| May 29, 2026 | $10.00 | $10.13 | $9.52 | $10.05 | +0.50% | 95,756 |
| May 28, 2026 | $10.02 | $10.17 | $9.98 | $10.00 | -0.50% | 40,005 |
| May 27, 2026 | $9.97 | $10.33 | $9.92 | $10.05 | +0.80% | 37,867 |
| May 26, 2026 | $10.16 | $10.24 | $9.90 | $9.97 | -1.77% | 48,510 |
| May 22, 2026 | $10.17 | $10.22 | $10.00 | $10.15 | 0.00% | 52,609 |
| May 21, 2026 | $10.00 | $10.22 | $9.90 | $10.15 | +1.50% | 47,854 |
| May 20, 2026 | $10.00 | $10.10 | $9.87 | $10.00 | +1.52% | 45,136 |
| May 19, 2026 | $9.84 | $9.98 | $9.74 | $9.85 | -0.61% | 34,148 |
| May 18, 2026 | $10.12 | $10.24 | $9.77 | $9.91 | -1.98% | 36,691 |
| May 15, 2026 | $9.91 | $10.18 | $9.82 | $10.11 | +0.60% | 61,112 |
| May 14, 2026 | $10.08 | $10.30 | $9.89 | $10.05 | 0.00% | 54,075 |
| May 13, 2026 | $10.00 | $10.06 | $9.81 | $10.05 | -0.20% | 73,740 |
| May 12, 2026 | $10.12 | $10.38 | $9.96 | $10.07 | -0.59% | 57,779 |
| May 11, 2026 | $10.39 | $10.57 | $10.11 | $10.13 | -2.69% | 61,416 |
| May 8, 2026 | $10.74 | $10.83 | $10.41 | $10.41 | -3.34% | 60,387 |
| May 7, 2026 | $10.80 | $10.90 | $10.59 | $10.77 | -0.37% | 62,941 |
| May 6, 2026 | $11.10 | $11.20 | $10.81 | $10.81 | -1.91% | 45,075 |
| May 5, 2026 | $11.00 | $11.23 | $10.97 | $11.02 | +0.46% | 35,032 |
| May 4, 2026 | $11.04 | $11.43 | $10.89 | $10.97 | -0.63% | 49,943 |
| May 1, 2026 | $11.26 | $11.29 | $10.81 | $11.04 | +1.56% | 68,046 |
| Apr 30, 2026 | $11.90 | $11.90 | $10.79 | $10.87 | -9.57% | 117,402 |
| Apr 29, 2026 | $11.64 | $12.14 | $11.32 | $12.02 | +3.71% | 83,057 |
| Apr 28, 2026 | $11.90 | $12.09 | $11.57 | $11.59 | -4.21% | 64,055 |
| Apr 27, 2026 | $12.54 | $12.69 | $12.01 | $12.10 | -3.97% | 40,894 |
| Apr 24, 2026 | $12.78 | $12.86 | $12.50 | $12.60 | -0.79% | 35,804 |
| Apr 23, 2026 | $12.88 | $13.10 | $12.57 | $12.70 | -1.32% | 35,967 |
| Apr 22, 2026 | $13.47 | $13.50 | $12.82 | $12.87 | -3.52% | 40,378 |
| Apr 21, 2026 | $13.50 | $13.50 | $13.11 | $13.34 | -2.13% | 61,235 |
| Apr 20, 2026 | $13.47 | $13.68 | $13.10 | $13.63 | +0.81% | 74,254 |
| Apr 17, 2026 | $13.98 | $13.98 | $12.95 | $13.52 | +5.21% | 230,532 |
| Apr 16, 2026 | $12.80 | $12.85 | $12.54 | $12.85 | -0.54% | 39,838 |
| Apr 15, 2026 | $12.61 | $13.05 | $12.41 | $12.92 | +1.81% | 60,033 |
| Apr 14, 2026 | $12.80 | $13.00 | $12.57 | $12.69 | +1.12% | 60,148 |
| Apr 13, 2026 | $12.05 | $12.66 | $11.77 | $12.55 | +1.95% | 69,116 |
| Apr 10, 2026 | $11.38 | $12.96 | $11.38 | $12.31 | +8.75% | 284,769 |
| Apr 9, 2026 | $11.15 | $11.39 | $10.70 | $11.32 | +1.25% | 36,271 |
| Apr 8, 2026 | $10.90 | $11.26 | $10.84 | $11.18 | +8.44% | 178,587 |
| Apr 7, 2026 | $10.54 | $10.54 | $10.13 | $10.31 | -2.83% | 26,105 |
| Apr 6, 2026 | $10.30 | $10.72 | $10.30 | $10.61 | +3.31% | 41,865 |
| Apr 2, 2026 | $9.92 | $10.41 | $9.92 | $10.27 | +0.69% | 28,592 |
| Apr 1, 2026 | $10.13 | $10.50 | $9.87 | $10.20 | +0.59% | 48,218 |
| Mar 31, 2026 | $9.73 | $10.21 | $9.60 | $10.14 | +5.41% | 68,506 |
| Mar 30, 2026 | $9.70 | $9.90 | $9.50 | $9.62 | -0.52% | 50,019 |
| Mar 27, 2026 | $9.74 | $9.90 | $9.40 | $9.67 | +0.52% | 53,826 |
| Mar 26, 2026 | $9.87 | $10.07 | $9.60 | $9.62 | -3.51% | 42,250 |
| Mar 25, 2026 | $9.83 | $10.10 | $9.82 | $9.97 | +2.57% | 43,153 |
| Mar 24, 2026 | $9.81 | $10.10 | $9.60 | $9.72 | -1.62% | 48,996 |
| Mar 23, 2026 | $10.04 | $10.29 | $9.80 | $9.88 | +2.07% | 102,861 |
| Mar 20, 2026 | $9.91 | $10.05 | $9.60 | $9.68 | -3.97% | 98,425 |
| Mar 19, 2026 | $10.03 | $10.29 | $9.88 | $10.08 | -0.69% | 58,836 |
| Mar 18, 2026 | $10.47 | $10.51 | $10.09 | $10.15 | -3.43% | 34,521 |
| Mar 17, 2026 | $10.67 | $11.00 | $10.49 | $10.51 | -1.22% | 29,747 |
| Mar 16, 2026 | $10.33 | $10.74 | $10.31 | $10.64 | +3.00% | 36,844 |
| Mar 13, 2026 | $10.06 | $11.03 | $10.06 | $10.33 | +4.13% | 86,506 |
| Mar 12, 2026 | $10.54 | $10.69 | $9.86 | $9.92 | -6.85% | 85,643 |
| Mar 11, 2026 | $10.87 | $10.87 | $10.58 | $10.65 | -1.30% | 24,426 |
| Mar 10, 2026 | $10.88 | $11.27 | $10.75 | $10.79 | -0.55% | 64,284 |
| Mar 9, 2026 | $10.64 | $10.89 | $10.51 | $10.85 | +0.18% | 88,247 |
| Mar 6, 2026 | $11.09 | $11.37 | $10.80 | $10.83 | -2.34% | 68,201 |
| Mar 5, 2026 | $11.15 | $11.56 | $10.94 | $11.09 | -0.98% | 49,120 |
| Mar 4, 2026 | $11.46 | $11.50 | $11.20 | $11.20 | -1.67% | 27,372 |
| Mar 3, 2026 | $11.31 | $11.47 | $10.96 | $11.39 | -2.65% | 68,135 |
| Mar 2, 2026 | $11.54 | $11.88 | $11.54 | $11.70 | -1.76% | 31,488 |
| Feb 27, 2026 | $12.05 | $12.05 | $11.71 | $11.91 | -2.14% | 23,271 |
| Feb 26, 2026 | $12.18 | $12.25 | $11.89 | $12.17 | +0.41% | 27,598 |
| Feb 25, 2026 | $12.52 | $12.52 | $11.90 | $12.12 | -3.96% | 75,281 |
| Feb 24, 2026 | $11.68 | $12.63 | $11.60 | $12.62 | +8.05% | 96,954 |
| Feb 23, 2026 | $11.66 | $11.98 | $11.42 | $11.68 | -0.64% | 54,375 |
| Feb 20, 2026 | $12.10 | $12.17 | $11.64 | $11.76 | -3.65% | 95,211 |
| Feb 19, 2026 | $12.03 | $12.20 | $11.89 | $12.20 | +1.16% | 80,795 |
| Feb 18, 2026 | $11.76 | $12.14 | $11.48 | $12.06 | +2.99% | 49,097 |
| Feb 17, 2026 | $12.00 | $12.00 | $11.26 | $11.71 | -4.56% | 79,278 |
| Feb 13, 2026 | $11.19 | $12.46 | $11.07 | $12.27 | +9.55% | 77,466 |
| Feb 12, 2026 | $12.50 | $12.55 | $10.94 | $11.20 | -9.60% | 185,023 |
| Feb 11, 2026 | $11.82 | $12.75 | $11.52 | $12.39 | +10.72% | 209,364 |
| Feb 10, 2026 | $11.34 | $11.45 | $11.00 | $11.19 | -0.09% | 47,136 |
| Feb 9, 2026 | $10.74 | $11.22 | $10.52 | $11.20 | +4.77% | 62,593 |
| Feb 6, 2026 | $10.22 | $10.69 | $10.17 | $10.69 | +5.22% | 70,160 |
| Feb 5, 2026 | $10.67 | $10.67 | $10.11 | $10.16 | -5.31% | 128,588 |
| Feb 4, 2026 | $11.60 | $11.60 | $10.59 | $10.73 | -7.90% | 110,102 |
| Feb 3, 2026 | $12.30 | $12.31 | $11.26 | $11.65 | -4.66% | 137,107 |
| Feb 2, 2026 | $11.38 | $12.48 | $11.04 | $12.22 | +6.17% | 88,214 |
| Jan 30, 2026 | $11.41 | $11.51 | $11.07 | $11.51 | -0.86% | 32,777 |
| Jan 29, 2026 | $11.05 | $11.78 | $10.99 | $11.61 | +4.31% | 85,025 |
| Jan 28, 2026 | $11.74 | $11.74 | $11.07 | $11.13 | -4.95% | 55,950 |
| Jan 27, 2026 | $11.17 | $11.71 | $10.93 | $11.71 | +4.93% | 66,588 |
| Jan 26, 2026 | $10.74 | $11.22 | $10.68 | $11.16 | +4.01% | 39,512 |
| Jan 23, 2026 | $10.97 | $10.97 | $10.65 | $10.73 | -2.54% | 40,511 |
| Jan 22, 2026 | $10.86 | $11.20 | $10.73 | $11.01 | +1.38% | 46,287 |
| Jan 21, 2026 | $10.45 | $10.86 | $10.45 | $10.86 | +5.03% | 58,540 |
| Jan 20, 2026 | $11.17 | $11.33 | $10.34 | $10.34 | -10.24% | 128,647 |
| Jan 16, 2026 | $11.37 | $11.64 | $11.15 | $11.52 | +1.32% | 46,121 |
| Jan 15, 2026 | $11.30 | $11.43 | $11.22 | $11.37 | +0.98% | 30,317 |
| Jan 14, 2026 | $11.21 | $11.34 | $11.02 | $11.26 | 0.00% | 60,547 |
| Jan 13, 2026 | $11.43 | $11.60 | $11.07 | $11.26 | -2.17% | 77,376 |
| Jan 12, 2026 | $11.49 | $11.75 | $11.16 | $11.51 | -0.35% | 57,928 |
| Jan 9, 2026 | $11.60 | $11.75 | $11.38 | $11.55 | +0.61% | 53,713 |
| Jan 8, 2026 | $11.53 | $11.74 | $11.36 | $11.48 | -0.86% | 33,951 |
| Jan 7, 2026 | $11.63 | $11.66 | $11.31 | $11.58 | -0.69% | 45,757 |
| Jan 6, 2026 | $11.86 | $12.00 | $11.40 | $11.66 | -1.85% | 46,532 |
| Jan 5, 2026 | $11.17 | $12.27 | $11.11 | $11.88 | +6.07% | 80,109 |
| Jan 2, 2026 | $10.95 | $11.26 | $10.80 | $11.20 | +4.77% | 65,751 |
| Dec 31, 2025 | $10.82 | $11.00 | $10.64 | $10.69 | -1.38% | 70,402 |
| Dec 30, 2025 | $11.20 | $11.23 | $10.83 | $10.84 | -3.56% | 83,701 |
| Dec 29, 2025 | $11.15 | $11.29 | $11.04 | $11.24 | +1.08% | 57,858 |
| Dec 26, 2025 | $11.47 | $11.47 | $11.05 | $11.12 | -2.80% | 37,460 |
| Dec 24, 2025 | $10.92 | $11.51 | $10.92 | $11.44 | +4.19% | 57,316 |
| Dec 23, 2025 | $11.00 | $11.17 | $10.82 | $10.98 | -0.72% | 78,502 |
| Dec 22, 2025 | $11.01 | $11.89 | $10.98 | $11.06 | -0.54% | 235,875 |
| Dec 19, 2025 | $11.00 | $11.20 | $10.97 | $11.12 | +0.45% | 53,884 |
| Dec 18, 2025 | $11.06 | $11.39 | $11.05 | $11.07 | +1.10% | 71,542 |
| Dec 17, 2025 | $11.15 | $11.22 | $10.77 | $10.95 | -2.41% | 108,649 |
| Dec 16, 2025 | $11.11 | $11.43 | $11.02 | $11.22 | +1.17% | 54,227 |
| Dec 15, 2025 | $11.62 | $11.95 | $11.09 | $11.09 | -4.23% | 63,887 |
| Dec 12, 2025 | $11.67 | $11.91 | $11.47 | $11.58 | -1.53% | 76,349 |
| Dec 11, 2025 | $12.29 | $12.29 | $11.66 | $11.76 | -4.31% | 61,198 |
| Dec 10, 2025 | $12.06 | $12.43 | $12.05 | $12.29 | +1.65% | 65,779 |
| Dec 9, 2025 | $11.93 | $12.41 | $11.76 | $12.09 | +1.34% | 75,875 |
| Dec 8, 2025 | $12.02 | $12.22 | $11.56 | $11.93 | -1.89% | 73,700 |
| Dec 5, 2025 | $12.57 | $12.76 | $12.11 | $12.16 | -2.25% | 45,722 |
| Dec 4, 2025 | $12.02 | $12.61 | $12.02 | $12.44 | +0.85% | 60,563 |
| Dec 3, 2025 | $11.98 | $12.39 | $11.90 | $12.34 | +3.39% | 65,374 |
| Dec 2, 2025 | $11.94 | $12.25 | $11.90 | $11.93 | -0.58% | 50,866 |
| Dec 1, 2025 | $12.00 | $12.19 | $11.84 | $12.00 | -2.83% | 41,573 |
| Nov 28, 2025 | $12.01 | $12.58 | $12.00 | $12.35 | +1.81% | 40,390 |
| Nov 26, 2025 | $11.96 | $12.50 | $11.96 | $12.13 | -0.08% | 48,197 |
| Nov 25, 2025 | $12.11 | $12.24 | $11.94 | $12.14 | +0.58% | 37,741 |
| Nov 24, 2025 | $11.71 | $12.29 | $11.67 | $12.07 | +3.96% | 76,554 |
| Nov 21, 2025 | $11.61 | $11.93 | $11.45 | $11.61 | -1.36% | 63,814 |
| Nov 20, 2025 | $11.99 | $12.60 | $11.74 | $11.77 | -1.42% | 109,311 |
| Nov 19, 2025 | $12.28 | $12.50 | $11.91 | $11.94 | -3.63% | 93,709 |
| Nov 18, 2025 | $12.45 | $12.73 | $12.12 | $12.39 | -0.96% | 68,383 |
| Nov 17, 2025 | $13.16 | $13.24 | $12.43 | $12.51 | -5.66% | 49,059 |
| Nov 14, 2025 | $12.80 | $13.37 | $12.69 | $13.26 | +2.87% | 59,761 |
| Nov 13, 2025 | $13.50 | $13.64 | $12.88 | $12.89 | -4.94% | 87,499 |
| Nov 12, 2025 | $14.40 | $14.90 | $13.56 | $13.56 | -5.57% | 124,448 |
| Nov 11, 2025 | $15.40 | $15.50 | $14.33 | $14.36 | -6.75% | 130,108 |
| Nov 10, 2025 | $15.19 | $15.60 | $15.19 | $15.40 | +1.38% | 52,819 |
| Nov 7, 2025 | $15.06 | $15.20 | $14.52 | $15.19 | +0.07% | 72,008 |
| Nov 6, 2025 | $15.00 | $15.60 | $14.93 | $15.18 | -0.07% | 58,987 |
| Nov 5, 2025 | $14.61 | $15.79 | $14.61 | $15.19 | +4.26% | 120,120 |
| Nov 4, 2025 | $14.43 | $15.00 | $14.43 | $14.57 | -1.82% | 59,165 |
| Nov 3, 2025 | $15.75 | $15.75 | $14.74 | $14.84 | – | 54,324 |
Seasonality
OTLY return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | -5.4% | -7.3% | -4.1% | -4.2% | 0.7% | 8.4% | -5.4% | -16.2% | -18.8% | -1.1% | 1.3% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 6 | 4 of 6 | 2 of 6 | 0 of 6 | 0 of 6 | 1 of 6 | 2 of 5 |
| 2026 | 7.7% | 3.5% | -14.9% | 7.2% | -7.5% | -7.0% | 59.3% | -3.0% | -24.4% | -29.0% | -1.2% | |
| 2025 | -7.0% | -13.7% | -7.6% | 3.2% | 7.9% | 8.5% | 28.2% | 15.5% | -7.9% | -2.5% | -21.8% | -13.4% |
| 2024 | -4.2% | -1.8% | 1.8% | 1.8% | -5.2% | -13.8% | 5.0% | -11.6% | -2.1% | -4.4% | -14.4% | -5.2% |
| 2023 | 40.2% | -9.8% | 10.0% | -3.7% | -32.2% | 29.7% | -22.4% | -22.6% | -27.1% | -45.8% | 87.5% | 29.7% |
| 2022 | -10.7% | -5.1% | -25.8% | -28.9% | 16.0% | -16.2% | 7.5% | -13.2% | -18.6% | -16.3% | -25.9% | 6.7% |
| 2021 | 3.2% | -27.4% | 2.6% | -17.0% | -14.7% | -30.6% | -11.1% |
See a number that looks wrong?