Register for real-time alerts, custom portfolio, and market movers
OTLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.23 | -0.03 | -2.38% | 1.25 | 1.28 | 1.22 | 941,583 |
| May 09 2024 | 1.26 | 0.06 | 5.00% | 1.20 | 1.33 | 1.19 | 2,982,199 |
| May 08 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.215 | 1.13 | 1,989,618 |
| May 07 2024 | 1.21 | -0.08 | -6.20% | 1.29 | 1.29 | 1.20 | 1,874,494 |
| May 06 2024 | 1.29 | 0.06 | 4.88% | 1.24 | 1.30 | 1.20 | 1,885,836 |
| May 03 2024 | 1.23 | 0.02 | 1.65% | 1.17 | 1.25 | 1.1604 | 3,411,486 |
| May 02 2024 | 1.21 | 0.04 | 3.42% | 1.20 | 1.21 | 1.14 | 2,421,980 |
| May 01 2024 | 1.17 | 0.02 | 1.74% | 1.15 | 1.20 | 1.1304 | 2,644,771 |
| Apr 30 2024 | 1.15 | 0.15 | 15.00% | 1.04 | 1.18 | 1.04 | 4,238,012 |
| Apr 29 2024 | 1.00 | 0.005 | 0.50% | 1.00 | 1.03 | 0.9903 | 1,991,750 |
| Apr 26 2024 | 0.995 | 0.125 | 14.37% | 0.8895 | 1.00 | 0.88 | 2,791,179 |
| Apr 25 2024 | 0.87 | -0.0601 | -6.46% | 0.9207 | 0.927 | 0.8544 | 2,073,826 |
| Apr 24 2024 | 0.9301 | -0.0299 | -3.11% | 0.956 | 0.97 | 0.9301 | 687,394 |
| Apr 23 2024 | 0.96 | 0.0092 | 0.97% | 0.94 | 0.9945 | 0.94 | 1,272,376 |
| Apr 22 2024 | 0.9508 | 0.0013 | 0.14% | 0.9708 | 0.98 | 0.925 | 1,781,749 |
| Apr 19 2024 | 0.9495 | 0.0224 | 2.42% | 0.9271 | 0.9741 | 0.912 | 1,203,717 |
| Apr 18 2024 | 0.9271 | 0.0135 | 1.48% | 0.92 | 0.934 | 0.8999 | 529,790 |
| Apr 17 2024 | 0.9136 | 0.009 | 0.99% | 0.9469 | 0.9469 | 0.9002 | 898,317 |
| Apr 16 2024 | 0.9046 | -0.0115 | -1.26% | 0.9161 | 0.9161 | 0.88105 | 1,874,105 |
| Apr 15 2024 | 0.9161 | -0.0889 | -8.85% | 1.01 | 1.0194 | 0.903 | 4,263,170 |
| Apr 12 2024 | 1.005 | -0.02 | -1.47% | 1.02 | 1.03 | 1.00 | 830,131 |
| Apr 11 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.06 | 1.00 | 1,355,344 |
| Apr 10 2024 | 1.05 | -0.02 | -1.87% | 1.04 | 1.08 | 1.04 | 737,341 |
| Apr 09 2024 | 1.07 | -0.03 | -2.28% | 1.09 | 1.11 | 1.06 | 736,355 |
| Apr 08 2024 | 1.095 | 0.00 | 0.46% | 1.09 | 1.13 | 1.08 | 1,518,744 |
| Apr 05 2024 | 1.09 | 0.01 | 0.93% | 1.11 | 1.11 | 1.06 | 995,757 |
| Apr 04 2024 | 1.08 | -0.01 | -0.46% | 1.07 | 1.13 | 1.07 | 1,968,468 |
| Apr 03 2024 | 1.085 | 0.01 | 1.40% | 1.10 | 1.11 | 1.06 | 1,376,691 |
| Apr 02 2024 | 1.07 | -0.05 | -4.46% | 1.115 | 1.115 | 1.06 | 1,321,671 |
| Apr 01 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.08 | 990,376 |
| Mar 28 2024 | 1.13 | 0.03 | 3.20% | 1.10 | 1.20 | 1.10 | 2,945,453 |
| Mar 27 2024 | 1.095 | 0.00 | 0.46% | 1.07 | 1.10 | 1.07 | 858,259 |
| Mar 26 2024 | 1.09 | 0.06 | 5.83% | 1.02 | 1.11 | 1.01 | 3,717,312 |
| Mar 25 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.05 | 0.9952 | 855,715 |
| Mar 22 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.035 | 0.99 | 1,041,359 |
| Mar 21 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.08 | 1.01 | 1,273,941 |
| Mar 20 2024 | 1.03 | 0.06 | 5.96% | 0.98 | 1.05 | 0.98 | 1,238,300 |
| Mar 19 2024 | 0.9721 | -0.0479 | -4.70% | 1.01 | 1.02 | 0.97 | 708,667 |
| Mar 18 2024 | 1.02 | 0.03 | 2.83% | 0.9919 | 1.03 | 0.979053 | 1,138,962 |
| Mar 15 2024 | 0.9919 | -0.0281 | -2.75% | 1.03 | 1.03 | 0.98 | 1,938,271 |
| Mar 14 2024 | 1.02 | -0.07 | -6.42% | 1.09 | 1.09 | 0.9999 | 1,931,080 |
| Mar 13 2024 | 1.09 | 0.11 | 10.81% | 1.03 | 1.09 | 0.9851 | 1,923,131 |
| Mar 12 2024 | 0.9837 | -0.0463 | -4.50% | 1.03 | 1.05 | 0.96 | 1,772,577 |
| Mar 11 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 1.01 | 567,819 |
| Mar 08 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.0547 | 1.00 | 1,163,904 |
| Mar 07 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.07 | 1.00 | 1,105,856 |
| Mar 06 2024 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 0.9901 | 905,685 |
| Mar 05 2024 | 1.00 | -0.01 | -0.99% | 1.03 | 1.04 | 0.99 | 1,290,128 |
| Mar 04 2024 | 1.01 | -0.07 | -6.48% | 1.09 | 1.09 | 1.01 | 3,260,045 |
| Mar 01 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.14 | 1.08 | 1,638,431 |
| Feb 29 2024 | 1.11 | -0.05 | -4.31% | 1.17 | 1.17 | 1.10 | 2,341,525 |
| Feb 28 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.18 | 1.14 | 914,045 |
| Feb 27 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.18 | 1.13 | 1,476,014 |
| Feb 26 2024 | 1.13 | -0.02 | -1.74% | 1.16 | 1.21 | 1.11 | 1,819,792 |
| Feb 23 2024 | 1.15 | -0.07 | -5.74% | 1.23 | 1.25 | 1.15 | 2,202,103 |
| Feb 22 2024 | 1.22 | 0.02 | 1.67% | 1.19 | 1.24 | 1.16 | 2,793,596 |
| Feb 21 2024 | 1.20 | 0.03 | 2.56% | 1.15 | 1.21 | 1.14 | 2,013,796 |
| Feb 20 2024 | 1.17 | -0.06 | -4.49% | 1.14 | 1.1886 | 1.13 | 3,108,718 |
| Feb 16 2024 | 1.225 | 0.02 | 1.24% | 1.19 | 1.23 | 1.18 | 2,976,748 |
| Feb 15 2024 | 1.21 | -0.14 | -10.37% | 1.13 | 1.21 | 1.10 | 9,549,206 |
| Feb 14 2024 | 1.35 | 0.05 | 3.85% | 1.31 | 1.40 | 1.31 | 5,560,377 |
| Feb 13 2024 | 1.30 | 0.03 | 2.36% | 1.20 | 1.315 | 1.20 | 3,465,936 |
| Feb 12 2024 | 1.27 | 0.14 | 12.39% | 1.14 | 1.28 | 1.125 | 5,717,775 |
