Oatly Group AB - American Depositary Shares NASDAQ:OTLY Historical Prices

Below are the 702 trading days of historical prices for OTLY.

# Exchange Symbol Date Open High Low Close
702 NASDAQ OTLY Tue, Mar 5, 2024 1.03 1.04 0.99 1.01
701 NASDAQ OTLY Mon, Mar 4, 2024 1.06 1.08 1.01 1.01
700 NASDAQ OTLY Fri, Mar 1, 2024 1.14 1.14 1.08 1.08
699 NASDAQ OTLY Thu, Feb 29, 2024 1.17 1.17 1.10 1.11
698 NASDAQ OTLY Wed, Feb 28, 2024 1.16 1.18 1.14 1.16
697 NASDAQ OTLY Tue, Feb 27, 2024 1.13 1.18 1.13 1.16
696 NASDAQ OTLY Mon, Feb 26, 2024 1.16 1.21 1.11 1.13
695 NASDAQ OTLY Fri, Feb 23, 2024 1.23 1.25 1.15 1.15
694 NASDAQ OTLY Thu, Feb 22, 2024 1.19 1.24 1.16 1.22
693 NASDAQ OTLY Wed, Feb 21, 2024 1.15 1.21 1.14 1.20
692 NASDAQ OTLY Tue, Feb 20, 2024 1.14 1.19 1.13 1.17
691 NASDAQ OTLY Fri, Feb 16, 2024 1.19 1.23 1.18 1.23
690 NASDAQ OTLY Thu, Feb 15, 2024 1.13 1.21 1.10 1.21
689 NASDAQ OTLY Wed, Feb 14, 2024 1.31 1.40 1.31 1.35
688 NASDAQ OTLY Tue, Feb 13, 2024 1.20 1.32 1.18 1.30
687 NASDAQ OTLY Mon, Feb 12, 2024 1.14 1.28 1.13 1.27
686 NASDAQ OTLY Fri, Feb 9, 2024 1.12 1.15 1.10 1.13
685 NASDAQ OTLY Thu, Feb 8, 2024 1.13 1.14 1.10 1.11
684 NASDAQ OTLY Wed, Feb 7, 2024 1.14 1.17 1.12 1.12
683 NASDAQ OTLY Tue, Feb 6, 2024 1.14 1.17 1.11 1.13
682 NASDAQ OTLY Mon, Feb 5, 2024 1.14 1.17 1.10 1.15
681 NASDAQ OTLY Fri, Feb 2, 2024 1.14 1.15 1.11 1.15
680 NASDAQ OTLY Thu, Feb 1, 2024 1.13 1.17 1.13 1.14
679 NASDAQ OTLY Wed, Jan 31, 2024 1.15 1.18 1.12 1.13
678 NASDAQ OTLY Tue, Jan 30, 2024 1.18 1.19 1.15 1.17
677 NASDAQ OTLY Mon, Jan 29, 2024 1.11 1.19 1.10 1.19
676 NASDAQ OTLY Fri, Jan 26, 2024 1.15 1.17 1.14 1.14
675 NASDAQ OTLY Thu, Jan 25, 2024 1.14 1.16 1.09 1.15
674 NASDAQ OTLY Wed, Jan 24, 2024 1.22 1.22 1.12 1.13
673 NASDAQ OTLY Tue, Jan 23, 2024 1.20 1.21 1.14 1.16
672 NASDAQ OTLY Mon, Jan 22, 2024 1.06 1.18 1.05 1.18
671 NASDAQ OTLY Fri, Jan 19, 2024 1.03 1.06 0.99 1.05
670 NASDAQ OTLY Thu, Jan 18, 2024 1.05 1.06 0.98 1.04
669 NASDAQ OTLY Wed, Jan 17, 2024 1.00 1.05 1.00 1.05
668 NASDAQ OTLY Tue, Jan 16, 2024 1.10 1.10 1.02 1.06
667 NASDAQ OTLY Fri, Jan 12, 2024 1.20 1.22 1.10 1.10
666 NASDAQ OTLY Thu, Jan 11, 2024 1.25 1.25 1.16 1.17
665 NASDAQ OTLY Wed, Jan 10, 2024 1.23 1.26 1.19 1.24
664 NASDAQ OTLY Tue, Jan 9, 2024 1.24 1.27 1.22 1.24
663 NASDAQ OTLY Mon, Jan 8, 2024 1.18 1.30 1.18 1.25
662 NASDAQ OTLY Fri, Jan 5, 2024 1.17 1.22 1.16 1.18
661 NASDAQ OTLY Thu, Jan 4, 2024 1.21 1.23 1.16 1.18
660 NASDAQ OTLY Wed, Jan 3, 2024 1.22 1.22 1.16 1.18
659 NASDAQ OTLY Tue, Jan 2, 2024 1.22 1.25 1.17 1.23
658 NASDAQ OTLY Fri, Dec 29, 2023 1.25 1.28 1.16 1.18
657 NASDAQ OTLY Thu, Dec 28, 2023 1.28 1.36 1.24 1.24
656 NASDAQ OTLY Wed, Dec 27, 2023 1.31 1.35 1.26 1.30
655 NASDAQ OTLY Tue, Dec 26, 2023 1.24 1.35 1.22 1.32
654 NASDAQ OTLY Fri, Dec 22, 2023 1.28 1.32 1.24 1.24
653 NASDAQ OTLY Thu, Dec 21, 2023 1.20 1.31 1.19 1.31
652 NASDAQ OTLY Wed, Dec 20, 2023 1.28 1.28 1.19 1.19
651 NASDAQ OTLY Tue, Dec 19, 2023 1.21 1.27 1.21 1.27
650 NASDAQ OTLY Mon, Dec 18, 2023 1.23 1.25 1.15 1.21
649 NASDAQ OTLY Fri, Dec 15, 2023 1.38 1.39 1.22 1.22
648 NASDAQ OTLY Thu, Dec 14, 2023 1.20 1.38 1.19 1.37
647 NASDAQ OTLY Wed, Dec 13, 2023 1.12 1.19 1.07 1.19
646 NASDAQ OTLY Tue, Dec 12, 2023 1.13 1.19 1.09 1.11
645 NASDAQ OTLY Mon, Dec 11, 2023 1.12 1.17 1.06 1.14
644 NASDAQ OTLY Fri, Dec 8, 2023 1.14 1.15 1.05 1.11
643 NASDAQ OTLY Thu, Dec 7, 2023 1.20 1.22 1.10 1.14
642 NASDAQ OTLY Wed, Dec 6, 2023 1.26 1.28 1.17 1.21
641 NASDAQ OTLY Tue, Dec 5, 2023 1.05 1.26 1.00 1.21
640 NASDAQ OTLY Mon, Dec 4, 2023 1.04 1.12 1.03 1.05
639 NASDAQ OTLY Fri, Dec 1, 2023 0.92 1.08 0.90 1.03
638 NASDAQ OTLY Thu, Nov 30, 2023 1.08 1.12 0.90 0.91
637 NASDAQ OTLY Wed, Nov 29, 2023 0.87 1.02 0.87 1.00
636 NASDAQ OTLY Tue, Nov 28, 2023 0.79 0.85 0.77 0.85
635 NASDAQ OTLY Mon, Nov 27, 2023 0.76 0.84 0.75 0.79
634 NASDAQ OTLY Fri, Nov 24, 2023 0.76 0.78 0.74 0.76
633 NASDAQ OTLY Wed, Nov 22, 2023 0.72 0.73 0.70 0.70
632 NASDAQ OTLY Tue, Nov 21, 2023 0.76 0.76 0.68 0.70
631 NASDAQ OTLY Mon, Nov 20, 2023 0.82 0.87 0.78 0.78
630 NASDAQ OTLY Fri, Nov 17, 2023 0.77 0.84 0.73 0.82
629 NASDAQ OTLY Thu, Nov 16, 2023 0.53 0.80 0.52 0.76
628 NASDAQ OTLY Wed, Nov 15, 2023 0.54 0.60 0.52 0.53
627 NASDAQ OTLY Tue, Nov 14, 2023 0.52 0.57 0.51 0.53
626 NASDAQ OTLY Mon, Nov 13, 2023 0.56 0.58 0.50 0.50
625 NASDAQ OTLY Fri, Nov 10, 2023 0.58 0.60 0.51 0.54
624 NASDAQ OTLY Thu, Nov 9, 2023 0.66 0.67 0.55 0.55
623 NASDAQ OTLY Wed, Nov 8, 2023 0.62 0.63 0.58 0.60
622 NASDAQ OTLY Tue, Nov 7, 2023 0.67 0.68 0.59 0.60
621 NASDAQ OTLY Mon, Nov 6, 2023 0.67 0.69 0.62 0.63
620 NASDAQ OTLY Fri, Nov 3, 2023 0.56 0.66 0.56 0.63
619 NASDAQ OTLY Thu, Nov 2, 2023 0.48 0.53 0.48 0.53
618 NASDAQ OTLY Wed, Nov 1, 2023 0.49 0.49 0.46 0.47
617 NASDAQ OTLY Tue, Oct 31, 2023 0.49 0.49 0.48 0.49
616 NASDAQ OTLY Mon, Oct 30, 2023 0.47 0.49 0.46 0.48
615 NASDAQ OTLY Fri, Oct 27, 2023 0.47 0.52 0.45 0.45
614 NASDAQ OTLY Thu, Oct 26, 2023 0.49 0.50 0.44 0.47
613 NASDAQ OTLY Wed, Oct 25, 2023 0.52 0.52 0.48 0.48
612 NASDAQ OTLY Tue, Oct 24, 2023 0.52 0.54 0.51 0.51
611 NASDAQ OTLY Mon, Oct 23, 2023 0.55 0.55 0.50 0.51
610 NASDAQ OTLY Fri, Oct 20, 2023 0.57 0.57 0.54 0.55
609 NASDAQ OTLY Thu, Oct 19, 2023 0.61 0.62 0.56 0.56
608 NASDAQ OTLY Wed, Oct 18, 2023 0.65 0.65 0.60 0.62
607 NASDAQ OTLY Tue, Oct 17, 2023 0.68 0.69 0.65 0.65
606 NASDAQ OTLY Mon, Oct 16, 2023 0.67 0.69 0.64 0.66
605 NASDAQ OTLY Fri, Oct 13, 2023 0.66 0.67 0.62 0.64
604 NASDAQ OTLY Thu, Oct 12, 2023 0.67 0.67 0.63 0.64
603 NASDAQ OTLY Wed, Oct 11, 2023 0.77 0.78 0.67 0.67
602 NASDAQ OTLY Tue, Oct 10, 2023 0.71 0.77 0.70 0.75
601 NASDAQ OTLY Mon, Oct 9, 2023 0.70 0.70 0.65 0.69
600 NASDAQ OTLY Fri, Oct 6, 2023 0.74 0.75 0.68 0.69
599 NASDAQ OTLY Thu, Oct 5, 2023 0.79 0.80 0.72 0.73
598 NASDAQ OTLY Wed, Oct 4, 2023 0.82 0.83 0.79 0.79
597 NASDAQ OTLY Tue, Oct 3, 2023 0.87 0.88 0.81 0.82
596 NASDAQ OTLY Mon, Oct 2, 2023 0.90 0.91 0.85 0.86
595 NASDAQ OTLY Fri, Sep 29, 2023 0.91 0.91 0.87 0.90
594 NASDAQ OTLY Thu, Sep 28, 2023 0.89 0.91 0.88 0.88
593 NASDAQ OTLY Wed, Sep 27, 2023 0.90 0.91 0.88 0.89
592 NASDAQ OTLY Tue, Sep 26, 2023 0.90 0.91 0.88 0.88
591 NASDAQ OTLY Mon, Sep 25, 2023 0.93 0.94 0.88 0.90
590 NASDAQ OTLY Fri, Sep 22, 2023 1.00 1.01 0.91 0.93
589 NASDAQ OTLY Thu, Sep 21, 2023 0.99 1.00 0.96 0.99
588 NASDAQ OTLY Wed, Sep 20, 2023 1.01 1.04 1.00 1.00
587 NASDAQ OTLY Tue, Sep 19, 2023 1.00 1.01 0.91 0.99
586 NASDAQ OTLY Mon, Sep 18, 2023 1.07 1.07 0.99 1.01
585 NASDAQ OTLY Fri, Sep 15, 2023 1.02 1.06 1.00 1.04
584 NASDAQ OTLY Thu, Sep 14, 2023 1.02 1.09 0.99 1.00
583 NASDAQ OTLY Wed, Sep 13, 2023 1.10 1.15 0.99 1.02
582 NASDAQ OTLY Tue, Sep 12, 2023 1.02 1.09 1.01 1.03
581 NASDAQ OTLY Mon, Sep 11, 2023 1.04 1.07 1.04 1.07
580 NASDAQ OTLY Fri, Sep 8, 2023 1.16 1.18 1.10 1.12
579 NASDAQ OTLY Thu, Sep 7, 2023 1.18 1.18 1.12 1.15
578 NASDAQ OTLY Wed, Sep 6, 2023 1.22 1.23 1.16 1.21
577 NASDAQ OTLY Tue, Sep 5, 2023 1.25 1.25 1.21 1.23
576 NASDAQ OTLY Fri, Sep 1, 2023 1.24 1.27 1.22 1.26
575 NASDAQ OTLY Thu, Aug 31, 2023 1.31 1.31 1.23 1.23
574 NASDAQ OTLY Wed, Aug 30, 2023 1.30 1.35 1.27 1.28
573 NASDAQ OTLY Tue, Aug 29, 2023 1.23 1.35 1.21 1.34
572 NASDAQ OTLY Mon, Aug 28, 2023 1.24 1.25 1.21 1.23
571 NASDAQ OTLY Fri, Aug 25, 2023 1.23 1.26 1.20 1.25
570 NASDAQ OTLY Thu, Aug 24, 2023 1.22 1.24 1.20 1.21
569 NASDAQ OTLY Wed, Aug 23, 2023 1.25 1.26 1.21 1.24
568 NASDAQ OTLY Tue, Aug 22, 2023 1.31 1.31 1.20 1.25
567 NASDAQ OTLY Mon, Aug 21, 2023 1.31 1.35 1.28 1.29
566 NASDAQ OTLY Fri, Aug 18, 2023 1.30 1.32 1.29 1.30
565 NASDAQ OTLY Thu, Aug 17, 2023 1.32 1.37 1.32 1.33
564 NASDAQ OTLY Wed, Aug 16, 2023 1.36 1.38 1.32 1.32
563 NASDAQ OTLY Tue, Aug 15, 2023 1.41 1.42 1.36 1.37
562 NASDAQ OTLY Mon, Aug 14, 2023 1.45 1.46 1.40 1.44
561 NASDAQ OTLY Fri, Aug 11, 2023 1.40 1.47 1.38 1.45
560 NASDAQ OTLY Thu, Aug 10, 2023 1.38 1.47 1.37 1.39
559 NASDAQ OTLY Wed, Aug 9, 2023 1.44 1.45 1.34 1.35
558 NASDAQ OTLY Tue, Aug 8, 2023 1.43 1.47 1.39 1.41
557 NASDAQ OTLY Mon, Aug 7, 2023 1.46 1.48 1.40 1.46
556 NASDAQ OTLY Fri, Aug 4, 2023 1.50 1.50 1.42 1.45
555 NASDAQ OTLY Thu, Aug 3, 2023 1.45 1.51 1.41 1.47
554 NASDAQ OTLY Wed, Aug 2, 2023 1.48 1.50 1.40 1.43
553 NASDAQ OTLY Tue, Aug 1, 2023 1.55 1.58 1.50 1.53
552 NASDAQ OTLY Mon, Jul 31, 2023 1.62 1.66 1.48 1.59
551 NASDAQ OTLY Fri, Jul 28, 2023 1.69 1.73 1.60 1.64
550 NASDAQ OTLY Thu, Jul 27, 2023 1.87 1.90 1.55 1.65
549 NASDAQ OTLY Wed, Jul 26, 2023 2.14 2.23 2.11 2.17
548 NASDAQ OTLY Tue, Jul 25, 2023 2.13 2.16 2.09 2.10
547 NASDAQ OTLY Mon, Jul 24, 2023 2.16 2.16 2.06 2.11
546 NASDAQ OTLY Fri, Jul 21, 2023 2.21 2.24 2.11 2.16
545 NASDAQ OTLY Thu, Jul 20, 2023 2.28 2.31 2.16 2.17
544 NASDAQ OTLY Wed, Jul 19, 2023 2.21 2.32 2.16 2.26
543 NASDAQ OTLY Tue, Jul 18, 2023 2.18 2.30 2.14 2.17
542 NASDAQ OTLY Mon, Jul 17, 2023 2.13 2.30 2.06 2.18
541 NASDAQ OTLY Fri, Jul 14, 2023 2.21 2.31 2.08 2.09
540 NASDAQ OTLY Thu, Jul 13, 2023 2.09 2.23 2.06 2.20
539 NASDAQ OTLY Wed, Jul 12, 2023 1.96 2.11 1.96 2.07
538 NASDAQ OTLY Tue, Jul 11, 2023 1.96 1.99 1.91 1.92
537 NASDAQ OTLY Mon, Jul 10, 2023 1.97 1.98 1.90 1.95
536 NASDAQ OTLY Fri, Jul 7, 2023 1.90 1.99 1.90 1.98
535 NASDAQ OTLY Thu, Jul 6, 2023 1.94 1.94 1.86 1.88
534 NASDAQ OTLY Wed, Jul 5, 2023 2.00 2.04 1.95 1.95
533 NASDAQ OTLY Mon, Jul 3, 2023 2.05 2.07 1.95 2.01
532 NASDAQ OTLY Fri, Jun 30, 2023 2.07 2.08 2.02 2.05
531 NASDAQ OTLY Thu, Jun 29, 2023 1.88 2.07 1.87 2.04
530 NASDAQ OTLY Wed, Jun 28, 2023 1.81 1.92 1.77 1.89
529 NASDAQ OTLY Tue, Jun 27, 2023 1.82 1.84 1.72 1.82
528 NASDAQ OTLY Mon, Jun 26, 2023 1.80 1.83 1.73 1.82
527 NASDAQ OTLY Fri, Jun 23, 2023 1.80 1.86 1.77 1.81
526 NASDAQ OTLY Thu, Jun 22, 2023 1.76 1.85 1.69 1.81
525 NASDAQ OTLY Wed, Jun 21, 2023 1.84 1.84 1.71 1.75
524 NASDAQ OTLY Tue, Jun 20, 2023 1.84 1.88 1.76 1.78
523 NASDAQ OTLY Fri, Jun 16, 2023 1.98 1.99 1.86 1.87
522 NASDAQ OTLY Thu, Jun 15, 2023 2.00 2.02 1.93 1.94
521 NASDAQ OTLY Wed, Jun 14, 2023 2.10 2.16 1.99 2.01
520 NASDAQ OTLY Tue, Jun 13, 2023 2.06 2.11 2.01 2.08
519 NASDAQ OTLY Mon, Jun 12, 2023 2.01 2.06 1.96 2.04
518 NASDAQ OTLY Fri, Jun 9, 2023 1.99 2.10 1.95 2.01
517 NASDAQ OTLY Thu, Jun 8, 2023 1.91 1.99 1.82 1.95
516 NASDAQ OTLY Wed, Jun 7, 2023 1.79 1.92 1.78 1.88
515 NASDAQ OTLY Tue, Jun 6, 2023 1.64 1.81 1.64 1.79
514 NASDAQ OTLY Mon, Jun 5, 2023 1.68 1.74 1.66 1.69
513 NASDAQ OTLY Fri, Jun 2, 2023 1.62 1.74 1.61 1.72
512 NASDAQ OTLY Thu, Jun 1, 2023 1.64 1.65 1.57 1.61
511 NASDAQ OTLY Wed, May 31, 2023 1.63 1.70 1.55 1.58
510 NASDAQ OTLY Tue, May 30, 2023 1.77 1.81 1.64 1.65
509 NASDAQ OTLY Fri, May 26, 2023 1.62 1.77 1.62 1.76
508 NASDAQ OTLY Thu, May 25, 2023 1.78 1.78 1.68 1.71
507 NASDAQ OTLY Wed, May 24, 2023 1.78 1.85 1.75 1.78
506 NASDAQ OTLY Tue, May 23, 2023 1.85 1.89 1.84 1.86
505 NASDAQ OTLY Mon, May 22, 2023 1.77 1.89 1.77 1.85
504 NASDAQ OTLY Fri, May 19, 2023 1.94 1.94 1.77 1.78
503 NASDAQ OTLY Thu, May 18, 2023 1.94 1.96 1.86 1.90
502 NASDAQ OTLY Wed, May 17, 2023 1.90 1.95 1.86 1.93
501 NASDAQ OTLY Tue, May 16, 2023 2.00 2.03 1.85 1.86
500 NASDAQ OTLY Mon, May 15, 2023 2.07 2.09 2.00 2.00
499 NASDAQ OTLY Fri, May 12, 2023 2.16 2.19 2.06 2.10
498 NASDAQ OTLY Thu, May 11, 2023 2.28 2.28 2.10 2.12
497 NASDAQ OTLY Wed, May 10, 2023 2.22 2.37 2.20 2.25
496 NASDAQ OTLY Tue, May 9, 2023 2.15 2.39 2.12 2.19
495 NASDAQ OTLY Mon, May 8, 2023 2.10 2.18 2.04 2.15
494 NASDAQ OTLY Fri, May 5, 2023 2.11 2.14 2.04 2.10
493 NASDAQ OTLY Thu, May 4, 2023 2.12 2.14 1.97 2.09
492 NASDAQ OTLY Wed, May 3, 2023 2.20 2.23 2.12 2.12
491 NASDAQ OTLY Tue, May 2, 2023 2.23 2.23 2.19 2.20
490 NASDAQ OTLY Mon, May 1, 2023 2.34 2.34 2.21 2.24
489 NASDAQ OTLY Fri, Apr 28, 2023 2.38 2.38 2.30 2.33
488 NASDAQ OTLY Thu, Apr 27, 2023 2.32 2.46 2.30 2.38
487 NASDAQ OTLY Wed, Apr 26, 2023 2.25 2.35 2.22 2.33
486 NASDAQ OTLY Tue, Apr 25, 2023 2.25 2.28 2.20 2.21
485 NASDAQ OTLY Mon, Apr 24, 2023 2.24 2.29 2.22 2.28
484 NASDAQ OTLY Fri, Apr 21, 2023 2.22 2.26 2.18 2.25
483 NASDAQ OTLY Thu, Apr 20, 2023 2.31 2.34 2.21 2.22
482 NASDAQ OTLY Wed, Apr 19, 2023 2.37 2.37 2.30 2.36
481 NASDAQ OTLY Tue, Apr 18, 2023 2.29 2.46 2.27 2.39
480 NASDAQ OTLY Mon, Apr 17, 2023 2.31 2.31 2.26 2.27
479 NASDAQ OTLY Fri, Apr 14, 2023 2.29 2.32 2.26 2.28
478 NASDAQ OTLY Thu, Apr 13, 2023 2.25 2.30 2.25 2.29
477 NASDAQ OTLY Wed, Apr 12, 2023 2.30 2.32 2.22 2.25
476 NASDAQ OTLY Tue, Apr 11, 2023 2.33 2.38 2.24 2.28
475 NASDAQ OTLY Mon, Apr 10, 2023 2.29 2.36 2.24 2.31
474 NASDAQ OTLY Thu, Apr 6, 2023 2.32 2.34 2.26 2.28
473 NASDAQ OTLY Wed, Apr 5, 2023 2.50 2.50 2.30 2.34
472 NASDAQ OTLY Tue, Apr 4, 2023 2.60 2.62 2.51 2.54
471 NASDAQ OTLY Mon, Apr 3, 2023 2.43 2.59 2.39 2.56
470 NASDAQ OTLY Fri, Mar 31, 2023 2.40 2.47 2.40 2.42
469 NASDAQ OTLY Thu, Mar 30, 2023 2.39 2.40 2.26 2.39
468 NASDAQ OTLY Wed, Mar 29, 2023 2.38 2.42 2.32 2.32
467 NASDAQ OTLY Tue, Mar 28, 2023 2.39 2.52 2.34 2.36
466 NASDAQ OTLY Mon, Mar 27, 2023 2.45 2.47 2.36 2.37
465 NASDAQ OTLY Fri, Mar 24, 2023 2.41 2.45 2.30 2.39
464 NASDAQ OTLY Thu, Mar 23, 2023 2.51 2.52 2.30 2.40
463 NASDAQ OTLY Wed, Mar 22, 2023 2.65 2.71 2.50 2.50
462 NASDAQ OTLY Tue, Mar 21, 2023 2.52 2.68 2.49 2.64
461 NASDAQ OTLY Mon, Mar 20, 2023 2.32 2.59 2.29 2.43
460 NASDAQ OTLY Fri, Mar 17, 2023 2.16 2.36 2.13 2.31
459 NASDAQ OTLY Thu, Mar 16, 2023 2.18 2.21 2.09 2.17
458 NASDAQ OTLY Wed, Mar 15, 2023 2.05 2.40 1.99 2.13
457 NASDAQ OTLY Tue, Mar 14, 2023 2.12 2.21 2.01 2.06
456 NASDAQ OTLY Mon, Mar 13, 2023 2.02 2.06 1.93 2.00
455 NASDAQ OTLY Fri, Mar 10, 2023 2.18 2.18 2.01 2.02
454 NASDAQ OTLY Thu, Mar 9, 2023 2.27 2.32 2.13 2.16
453 NASDAQ OTLY Wed, Mar 8, 2023 2.33 2.35 2.23 2.27
452 NASDAQ OTLY Tue, Mar 7, 2023 2.29 2.35 2.23 2.33
451 NASDAQ OTLY Mon, Mar 6, 2023 2.37 2.39 2.26 2.30
450 NASDAQ OTLY Fri, Mar 3, 2023 2.32 2.42 2.27 2.39
449 NASDAQ OTLY Thu, Mar 2, 2023 2.12 2.32 2.12 2.27
448 NASDAQ OTLY Wed, Mar 1, 2023 2.20 2.24 2.13 2.17
447 NASDAQ OTLY Tue, Feb 28, 2023 2.24 2.25 2.19 2.20
446 NASDAQ OTLY Mon, Feb 27, 2023 2.16 2.28 2.15 2.23
445 NASDAQ OTLY Fri, Feb 24, 2023 2.22 2.29 2.11 2.13
444 NASDAQ OTLY Thu, Feb 23, 2023 2.21 2.31 2.18 2.27
443 NASDAQ OTLY Wed, Feb 22, 2023 2.06 2.20 2.06 2.19
442 NASDAQ OTLY Tue, Feb 21, 2023 2.21 2.25 2.05 2.06
441 NASDAQ OTLY Fri, Feb 17, 2023 2.10 2.25 2.07 2.21
440 NASDAQ OTLY Thu, Feb 16, 2023 2.18 2.19 2.07 2.07
439 NASDAQ OTLY Wed, Feb 15, 2023 2.15 2.24 2.11 2.22
438 NASDAQ OTLY Tue, Feb 14, 2023 2.12 2.18 2.06 2.13
437 NASDAQ OTLY Mon, Feb 13, 2023 2.14 2.21 2.06 2.13
436 NASDAQ OTLY Fri, Feb 10, 2023 2.16 2.16 2.04 2.09
435 NASDAQ OTLY Thu, Feb 9, 2023 2.28 2.31 2.14 2.15
434 NASDAQ OTLY Wed, Feb 8, 2023 2.39 2.39 2.21 2.22
433 NASDAQ OTLY Tue, Feb 7, 2023 2.45 2.47 2.29 2.31
432 NASDAQ OTLY Mon, Feb 6, 2023 2.63 2.63 2.39 2.43
431 NASDAQ OTLY Fri, Feb 3, 2023 2.65 2.81 2.60 2.63
430 NASDAQ OTLY Thu, Feb 2, 2023 2.64 2.83 2.61 2.70
429 NASDAQ OTLY Wed, Feb 1, 2023 2.45 2.60 2.38 2.59
428 NASDAQ OTLY Tue, Jan 31, 2023 2.35 2.46 2.35 2.44
427 NASDAQ OTLY Mon, Jan 30, 2023 2.31 2.39 2.25 2.34
426 NASDAQ OTLY Fri, Jan 27, 2023 2.21 2.37 2.05 2.33
425 NASDAQ OTLY Thu, Jan 26, 2023 2.27 2.38 2.18 2.20
424 NASDAQ OTLY Wed, Jan 25, 2023 2.37 2.43 2.18 2.21
423 NASDAQ OTLY Tue, Jan 24, 2023 2.65 2.67 2.37 2.41
422 NASDAQ OTLY Mon, Jan 23, 2023 2.55 2.71 2.51 2.63
421 NASDAQ OTLY Fri, Jan 20, 2023 2.52 2.57 2.45 2.54
420 NASDAQ OTLY Thu, Jan 19, 2023 2.54 2.61 2.43 2.49
419 NASDAQ OTLY Wed, Jan 18, 2023 2.94 3.16 2.57 2.58
418 NASDAQ OTLY Tue, Jan 17, 2023 2.50 2.79 2.47 2.69
417 NASDAQ OTLY Fri, Jan 13, 2023 2.61 2.73 2.47 2.52
416 NASDAQ OTLY Thu, Jan 12, 2023 2.79 2.79 2.47 2.65
415 NASDAQ OTLY Wed, Jan 11, 2023 2.80 2.81 2.54 2.75
414 NASDAQ OTLY Tue, Jan 10, 2023 2.41 2.76 2.38 2.70
413 NASDAQ OTLY Mon, Jan 9, 2023 2.56 2.61 2.31 2.38
412 NASDAQ OTLY Fri, Jan 6, 2023 2.26 2.58 2.26 2.54
411 NASDAQ OTLY Thu, Jan 5, 2023 2.24 2.33 1.96 2.33
410 NASDAQ OTLY Wed, Jan 4, 2023 2.10 2.38 2.00 2.29
409 NASDAQ OTLY Tue, Jan 3, 2023 1.81 2.12 1.79 2.01
408 NASDAQ OTLY Fri, Dec 30, 2022 1.68 1.78 1.67 1.74
407 NASDAQ OTLY Thu, Dec 29, 2022 1.54 1.78 1.54 1.75
406 NASDAQ OTLY Wed, Dec 28, 2022 1.38 1.63 1.38 1.56
405 NASDAQ OTLY Tue, Dec 27, 2022 1.40 1.48 1.32 1.41
404 NASDAQ OTLY Fri, Dec 23, 2022 1.51 1.51 1.41 1.42
403 NASDAQ OTLY Thu, Dec 22, 2022 1.52 1.55 1.47 1.52
402 NASDAQ OTLY Wed, Dec 21, 2022 1.40 1.55 1.39 1.52
401 NASDAQ OTLY Tue, Dec 20, 2022 1.31 1.40 1.28 1.37
400 NASDAQ OTLY Mon, Dec 19, 2022 1.36 1.39 1.30 1.34
399 NASDAQ OTLY Fri, Dec 16, 2022 1.34 1.41 1.33 1.36
398 NASDAQ OTLY Thu, Dec 15, 2022 1.32 1.38 1.32 1.33
397 NASDAQ OTLY Wed, Dec 14, 2022 1.39 1.41 1.35 1.35
396 NASDAQ OTLY Tue, Dec 13, 2022 1.40 1.47 1.38 1.40
395 NASDAQ OTLY Mon, Dec 12, 2022 1.47 1.47 1.35 1.36
394 NASDAQ OTLY Fri, Dec 9, 2022 1.43 1.49 1.41 1.42
393 NASDAQ OTLY Thu, Dec 8, 2022 1.44 1.47 1.39 1.42
392 NASDAQ OTLY Wed, Dec 7, 2022 1.44 1.49 1.39 1.41
391 NASDAQ OTLY Tue, Dec 6, 2022 1.57 1.58 1.48 1.49
390 NASDAQ OTLY Mon, Dec 5, 2022 1.63 1.64 1.52 1.54
389 NASDAQ OTLY Fri, Dec 2, 2022 1.62 1.65 1.58 1.62
388 NASDAQ OTLY Thu, Dec 1, 2022 1.70 1.74 1.63 1.65
387 NASDAQ OTLY Wed, Nov 30, 2022 1.57 1.65 1.57 1.63
386 NASDAQ OTLY Tue, Nov 29, 2022 1.60 1.61 1.55 1.56
385 NASDAQ OTLY Mon, Nov 28, 2022 1.62 1.66 1.58 1.58
384 NASDAQ OTLY Fri, Nov 25, 2022 1.66 1.66 1.58 1.60
383 NASDAQ OTLY Wed, Nov 23, 2022 1.68 1.70 1.58 1.60
382 NASDAQ OTLY Tue, Nov 22, 2022 1.81 1.81 1.60 1.67
381 NASDAQ OTLY Mon, Nov 21, 2022 1.92 1.92 1.79 1.83
380 NASDAQ OTLY Fri, Nov 18, 2022 1.87 1.99 1.78 1.95
379 NASDAQ OTLY Thu, Nov 17, 2022 1.90 1.96 1.86 1.88
378 NASDAQ OTLY Wed, Nov 16, 2022 2.04 2.06 1.90 1.94
377 NASDAQ OTLY Tue, Nov 15, 2022 2.22 2.31 2.03 2.04
376 NASDAQ OTLY Mon, Nov 14, 2022 2.04 2.22 1.95 2.14
375 NASDAQ OTLY Fri, Nov 11, 2022 2.12 2.49 2.10 2.45
374 NASDAQ OTLY Thu, Nov 10, 2022 1.96 2.14 1.95 2.11
373 NASDAQ OTLY Wed, Nov 9, 2022 2.00 2.01 1.86 1.88
372 NASDAQ OTLY Tue, Nov 8, 2022 2.03 2.05 1.95 2.02
371 NASDAQ OTLY Mon, Nov 7, 2022 2.07 2.09 1.98 1.99
370 NASDAQ OTLY Fri, Nov 4, 2022 2.02 2.04 1.93 2.04
369 NASDAQ OTLY Thu, Nov 3, 2022 2.04 2.06 1.92 1.97
368 NASDAQ OTLY Wed, Nov 2, 2022 2.16 2.20 2.04 2.04
367 NASDAQ OTLY Tue, Nov 1, 2022 2.25 2.31 2.16 2.17
366 NASDAQ OTLY Mon, Oct 31, 2022 2.14 2.27 2.14 2.20
365 NASDAQ OTLY Fri, Oct 28, 2022 2.10 2.17 2.08 2.17
364 NASDAQ OTLY Thu, Oct 27, 2022 2.12 2.16 2.08 2.12
363 NASDAQ OTLY Wed, Oct 26, 2022 2.11 2.19 2.10 2.11
362 NASDAQ OTLY Tue, Oct 25, 2022 2.03 2.14 2.03 2.12
361 NASDAQ OTLY Mon, Oct 24, 2022 2.06 2.06 1.95 2.01
360 NASDAQ OTLY Fri, Oct 21, 2022 2.11 2.11 2.01 2.05
359 NASDAQ OTLY Thu, Oct 20, 2022 2.12 2.19 2.09 2.11
358 NASDAQ OTLY Wed, Oct 19, 2022 2.26 2.26 2.10 2.13
357 NASDAQ OTLY Tue, Oct 18, 2022 2.30 2.32 2.21 2.24
356 NASDAQ OTLY Mon, Oct 17, 2022 2.29 2.32 2.23 2.24
355 NASDAQ OTLY Fri, Oct 14, 2022 2.44 2.48 2.25 2.25
354 NASDAQ OTLY Thu, Oct 13, 2022 2.34 2.45 2.30 2.40
353 NASDAQ OTLY Wed, Oct 12, 2022 2.47 2.48 2.40 2.43
352 NASDAQ OTLY Tue, Oct 11, 2022 2.46 2.58 2.37 2.47
351 NASDAQ OTLY Mon, Oct 10, 2022 2.58 2.58 2.46 2.48
350 NASDAQ OTLY Fri, Oct 7, 2022 2.70 2.71 2.49 2.55
349 NASDAQ OTLY Thu, Oct 6, 2022 2.74 2.84 2.69 2.75
348 NASDAQ OTLY Wed, Oct 5, 2022 2.82 2.84 2.68 2.77
347 NASDAQ OTLY Tue, Oct 4, 2022 2.74 2.90 2.73 2.85
346 NASDAQ OTLY Mon, Oct 3, 2022 2.66 2.70 2.50 2.68
345 NASDAQ OTLY Fri, Sep 30, 2022 2.57 2.70 2.54 2.63
344 NASDAQ OTLY Thu, Sep 29, 2022 2.72 2.72 2.48 2.56
343 NASDAQ OTLY Wed, Sep 28, 2022 2.70 2.80 2.70 2.79
342 NASDAQ OTLY Tue, Sep 27, 2022 2.67 2.80 2.64 2.69
341 NASDAQ OTLY Mon, Sep 26, 2022 2.70 2.78 2.59 2.59
340 NASDAQ OTLY Fri, Sep 23, 2022 2.63 2.74 2.60 2.69
339 NASDAQ OTLY Thu, Sep 22, 2022 2.85 2.97 2.65 2.68
338 NASDAQ OTLY Wed, Sep 21, 2022 2.80 2.90 2.75 2.80
337 NASDAQ OTLY Tue, Sep 20, 2022 2.89 2.93 2.75 2.75
336 NASDAQ OTLY Mon, Sep 19, 2022 2.96 3.02 2.89 2.94
335 NASDAQ OTLY Fri, Sep 16, 2022 2.97 3.01 2.88 2.99
334 NASDAQ OTLY Thu, Sep 15, 2022 2.99 3.10 2.96 2.98
333 NASDAQ OTLY Wed, Sep 14, 2022 3.07 3.07 2.97 2.99
332 NASDAQ OTLY Tue, Sep 13, 2022 3.09 3.10 2.97 3.06
331 NASDAQ OTLY Mon, Sep 12, 2022 3.33 3.34 3.21 3.30
330 NASDAQ OTLY Fri, Sep 9, 2022 3.26 3.39 3.24 3.27
329 NASDAQ OTLY Thu, Sep 8, 2022 3.11 3.25 3.04 3.21
328 NASDAQ OTLY Wed, Sep 7, 2022 2.97 3.14 2.93 3.13
327 NASDAQ OTLY Tue, Sep 6, 2022 3.04 3.06 2.91 2.94
326 NASDAQ OTLY Fri, Sep 2, 2022 3.23 3.23 3.01 3.03
325 NASDAQ OTLY Thu, Sep 1, 2022 3.18 3.23 3.04 3.16
324 NASDAQ OTLY Wed, Aug 31, 2022 3.30 3.30 3.17 3.23
323 NASDAQ OTLY Tue, Aug 30, 2022 3.32 3.38 3.18 3.22
322 NASDAQ OTLY Mon, Aug 29, 2022 3.20 3.33 3.11 3.27
321 NASDAQ OTLY Fri, Aug 26, 2022 3.50 3.50 3.22 3.25
320 NASDAQ OTLY Thu, Aug 25, 2022 3.40 3.51 3.33 3.51
319 NASDAQ OTLY Wed, Aug 24, 2022 3.34 3.43 3.29 3.33
318 NASDAQ OTLY Tue, Aug 23, 2022 3.32 3.40 3.24 3.31
317 NASDAQ OTLY Mon, Aug 22, 2022 3.35 3.41 3.25 3.28
316 NASDAQ OTLY Fri, Aug 19, 2022 3.67 3.67 3.38 3.39
315 NASDAQ OTLY Thu, Aug 18, 2022 3.74 3.76 3.64 3.68
314 NASDAQ OTLY Wed, Aug 17, 2022 3.91 3.91 3.71 3.77
313 NASDAQ OTLY Tue, Aug 16, 2022 4.08 4.08 3.89 3.99
312 NASDAQ OTLY Mon, Aug 15, 2022 4.05 4.14 3.95 4.07
311 NASDAQ OTLY Fri, Aug 12, 2022 4.04 4.14 3.89 4.10
310 NASDAQ OTLY Thu, Aug 11, 2022 3.95 4.25 3.95 4.01
309 NASDAQ OTLY Wed, Aug 10, 2022 3.85 3.94 3.78 3.89
308 NASDAQ OTLY Tue, Aug 9, 2022 4.00 4.00 3.72 3.73
307 NASDAQ OTLY Mon, Aug 8, 2022 4.01 4.24 3.98 4.04
306 NASDAQ OTLY Fri, Aug 5, 2022 3.70 4.04 3.63 3.97
305 NASDAQ OTLY Thu, Aug 4, 2022 3.52 3.91 3.50 3.73
304 NASDAQ OTLY Wed, Aug 3, 2022 3.38 3.63 3.32 3.53
303 NASDAQ OTLY Tue, Aug 2, 2022 3.73 3.84 3.24 3.24
302 NASDAQ OTLY Mon, Aug 1, 2022 3.72 3.93 3.64 3.92
301 NASDAQ OTLY Fri, Jul 29, 2022 3.72 3.79 3.59 3.72
300 NASDAQ OTLY Thu, Jul 28, 2022 3.57 3.77 3.45 3.75
299 NASDAQ OTLY Wed, Jul 27, 2022 3.60 3.64 3.41 3.58
298 NASDAQ OTLY Tue, Jul 26, 2022 3.65 3.66 3.46 3.50
297 NASDAQ OTLY Mon, Jul 25, 2022 3.78 3.83 3.61 3.69
296 NASDAQ OTLY Fri, Jul 22, 2022 4.10 4.19 3.75 3.78
295 NASDAQ OTLY Thu, Jul 21, 2022 4.18 4.24 4.06 4.12
294 NASDAQ OTLY Wed, Jul 20, 2022 4.07 4.34 4.03 4.18
293 NASDAQ OTLY Tue, Jul 19, 2022 3.63 4.08 3.59 4.06
292 NASDAQ OTLY Mon, Jul 18, 2022 3.64 3.78 3.58 3.64
291 NASDAQ OTLY Fri, Jul 15, 2022 3.67 3.70 3.42 3.59
290 NASDAQ OTLY Thu, Jul 14, 2022 3.76 3.81 3.55 3.58
289 NASDAQ OTLY Wed, Jul 13, 2022 3.70 3.91 3.63 3.83
288 NASDAQ OTLY Tue, Jul 12, 2022 3.87 3.98 3.75 3.82
287 NASDAQ OTLY Mon, Jul 11, 2022 4.08 4.08 3.83 3.85
286 NASDAQ OTLY Fri, Jul 8, 2022 4.04 4.19 4.01 4.09
285 NASDAQ OTLY Thu, Jul 7, 2022 4.15 4.17 3.85 4.11
284 NASDAQ OTLY Wed, Jul 6, 2022 3.95 4.12 3.93 4.07
283 NASDAQ OTLY Tue, Jul 5, 2022 3.54 3.97 3.53 3.96
282 NASDAQ OTLY Fri, Jul 1, 2022 3.42 3.65 3.41 3.64
281 NASDAQ OTLY Thu, Jun 30, 2022 3.46 3.49 3.27 3.46
280 NASDAQ OTLY Wed, Jun 29, 2022 3.69 3.69 3.43 3.52
279 NASDAQ OTLY Tue, Jun 28, 2022 3.97 4.04 3.67 3.69
278 NASDAQ OTLY Mon, Jun 27, 2022 4.14 4.15 3.87 3.96
277 NASDAQ OTLY Fri, Jun 24, 2022 4.02 4.26 3.96 4.08
276 NASDAQ OTLY Thu, Jun 23, 2022 3.84 4.02 3.77 3.94
275 NASDAQ OTLY Wed, Jun 22, 2022 3.88 3.99 3.78 3.80
274 NASDAQ OTLY Tue, Jun 21, 2022 3.89 4.00 3.82 3.94
273 NASDAQ OTLY Fri, Jun 17, 2022 3.83 3.97 3.72 3.73
272 NASDAQ OTLY Thu, Jun 16, 2022 3.91 3.92 3.74 3.77
271 NASDAQ OTLY Wed, Jun 15, 2022 3.81 4.09 3.81 4.04
270 NASDAQ OTLY Tue, Jun 14, 2022 3.75 3.89 3.59 3.76
269 NASDAQ OTLY Mon, Jun 13, 2022 3.62 3.83 3.60 3.69
268 NASDAQ OTLY Fri, Jun 10, 2022 3.97 4.07 3.84 3.89
267 NASDAQ OTLY Thu, Jun 9, 2022 4.31 4.33 4.07 4.10
266 NASDAQ OTLY Wed, Jun 8, 2022 4.20 4.60 4.18 4.32
265 NASDAQ OTLY Tue, Jun 7, 2022 4.07 4.19 3.91 4.17
264 NASDAQ OTLY Mon, Jun 6, 2022 4.11 4.28 4.01 4.12
263 NASDAQ OTLY Fri, Jun 3, 2022 4.10 4.16 4.00 4.05
262 NASDAQ OTLY Thu, Jun 2, 2022 4.02 4.16 3.93 4.12
261 NASDAQ OTLY Wed, Jun 1, 2022 4.22 4.23 3.93 4.05
260 NASDAQ OTLY Tue, May 31, 2022 4.27 4.31 4.06 4.13
259 NASDAQ OTLY Fri, May 27, 2022 3.88 4.24 3.88 4.19
258 NASDAQ OTLY Thu, May 26, 2022 3.68 4.00 3.65 3.85
257 NASDAQ OTLY Wed, May 25, 2022 3.51 3.76 3.45 3.72
256 NASDAQ OTLY Tue, May 24, 2022 3.60 3.72 3.41 3.44
255 NASDAQ OTLY Mon, May 23, 2022 3.61 3.72 3.55 3.70
254 NASDAQ OTLY Fri, May 20, 2022 3.68 3.77 3.55 3.66
253 NASDAQ OTLY Thu, May 19, 2022 3.54 3.68 3.44 3.56
252 NASDAQ OTLY Wed, May 18, 2022 3.65 3.75 3.52 3.58
251 NASDAQ OTLY Tue, May 17, 2022 3.71 3.72 3.50 3.69
250 NASDAQ OTLY Mon, May 16, 2022 3.71 3.76 3.57 3.63
249 NASDAQ OTLY Fri, May 13, 2022 3.20 3.71 3.16 3.71
248 NASDAQ OTLY Thu, May 12, 2022 2.81 3.28 2.75 3.07
247 NASDAQ OTLY Wed, May 11, 2022 2.93 3.09 2.84 2.85
246 NASDAQ OTLY Tue, May 10, 2022 3.14 3.21 2.82 2.95
245 NASDAQ OTLY Mon, May 9, 2022 3.26 3.32 3.01 3.04
244 NASDAQ OTLY Fri, May 6, 2022 3.61 3.61 3.18 3.32
243 NASDAQ OTLY Thu, May 5, 2022 3.84 3.89 3.54 3.60
242 NASDAQ OTLY Wed, May 4, 2022 3.53 4.00 3.26 3.94
241 NASDAQ OTLY Tue, May 3, 2022 3.72 3.74 3.44 3.49
240 NASDAQ OTLY Mon, May 2, 2022 3.60 3.72 3.52 3.68
239 NASDAQ OTLY Fri, Apr 29, 2022 3.68 3.88 3.54 3.56
238 NASDAQ OTLY Thu, Apr 28, 2022 3.65 3.73 3.45 3.68
237 NASDAQ OTLY Wed, Apr 27, 2022 3.56 3.70 3.49 3.57
236 NASDAQ OTLY Tue, Apr 26, 2022 3.87 3.87 3.46 3.50
235 NASDAQ OTLY Mon, Apr 25, 2022 3.82 3.92 3.73 3.83
234 NASDAQ OTLY Fri, Apr 22, 2022 3.85 4.02 3.81 3.83
233 NASDAQ OTLY Thu, Apr 21, 2022 4.12 4.19 3.85 3.85
232 NASDAQ OTLY Wed, Apr 20, 2022 4.26 4.31 4.05 4.06
231 NASDAQ OTLY Tue, Apr 19, 2022 4.10 4.33 4.05 4.26
230 NASDAQ OTLY Mon, Apr 18, 2022 4.36 4.38 4.09 4.12
229 NASDAQ OTLY Thu, Apr 14, 2022 4.37 4.38 4.20 4.34
228 NASDAQ OTLY Wed, Apr 13, 2022 4.34 4.43 4.21 4.37
227 NASDAQ OTLY Tue, Apr 12, 2022 4.52 4.61 4.26 4.31
226 NASDAQ OTLY Mon, Apr 11, 2022 4.43 4.51 4.31 4.46
225 NASDAQ OTLY Fri, Apr 8, 2022 4.51 4.54 4.35 4.45
224 NASDAQ OTLY Thu, Apr 7, 2022 4.72 4.73 4.47 4.52
223 NASDAQ OTLY Wed, Apr 6, 2022 5.02 5.02 4.61 4.68
222 NASDAQ OTLY Tue, Apr 5, 2022 5.34 5.34 5.02 5.11
221 NASDAQ OTLY Mon, Apr 4, 2022 5.10 5.38 5.08 5.33
220 NASDAQ OTLY Fri, Apr 1, 2022 5.01 5.08 4.91 5.08
219 NASDAQ OTLY Thu, Mar 31, 2022 5.05 5.15 4.98 5.01
218 NASDAQ OTLY Wed, Mar 30, 2022 5.35 5.38 5.01 5.04
217 NASDAQ OTLY Tue, Mar 29, 2022 5.10 5.46 5.10 5.40
216 NASDAQ OTLY Mon, Mar 28, 2022 5.13 5.17 4.92 5.03
215 NASDAQ OTLY Fri, Mar 25, 2022 5.20 5.21 5.04 5.12
214 NASDAQ OTLY Thu, Mar 24, 2022 5.40 5.44 5.08 5.19
213 NASDAQ OTLY Wed, Mar 23, 2022 5.51 5.62 5.29 5.31
212 NASDAQ OTLY Tue, Mar 22, 2022 5.49 5.66 5.39 5.53
211 NASDAQ OTLY Mon, Mar 21, 2022 5.78 5.80 5.46 5.49
210 NASDAQ OTLY Fri, Mar 18, 2022 5.30 5.78 5.25 5.72
209 NASDAQ OTLY Thu, Mar 17, 2022 5.22 5.61 5.15 5.29
208 NASDAQ OTLY Wed, Mar 16, 2022 4.90 5.25 4.88 5.23
207 NASDAQ OTLY Tue, Mar 15, 2022 4.75 4.95 4.66 4.80
206 NASDAQ OTLY Mon, Mar 14, 2022 5.00 5.03 4.68 4.71
205 NASDAQ OTLY Fri, Mar 11, 2022 5.41 5.44 4.95 4.99
204 NASDAQ OTLY Thu, Mar 10, 2022 5.61 5.61 5.09 5.37
203 NASDAQ OTLY Wed, Mar 9, 2022 5.35 6.08 5.14 5.72
202 NASDAQ OTLY Tue, Mar 8, 2022 5.75 5.92 5.45 5.73
201 NASDAQ OTLY Mon, Mar 7, 2022 6.00 6.07 5.70 5.71
200 NASDAQ OTLY Fri, Mar 4, 2022 6.55 6.58 6.08 6.18
199 NASDAQ OTLY Thu, Mar 3, 2022 6.74 6.92 6.49 6.66
198 NASDAQ OTLY Wed, Mar 2, 2022 6.75 6.80 6.49 6.73
197 NASDAQ OTLY Tue, Mar 1, 2022 6.77 6.90 6.67 6.70
196 NASDAQ OTLY Mon, Feb 28, 2022 6.78 6.88 6.55 6.75
195 NASDAQ OTLY Fri, Feb 25, 2022 6.82 6.93 6.66 6.73
194 NASDAQ OTLY Thu, Feb 24, 2022 6.07 6.83 6.00 6.82
193 NASDAQ OTLY Wed, Feb 23, 2022 6.98 6.98 6.35 6.36
192 NASDAQ OTLY Tue, Feb 22, 2022 6.84 7.16 6.77 6.83
191 NASDAQ OTLY Fri, Feb 18, 2022 7.26 7.29 6.90 6.97
190 NASDAQ OTLY Thu, Feb 17, 2022 7.81 7.88 7.21 7.31
189 NASDAQ OTLY Wed, Feb 16, 2022 7.81 7.98 7.63 7.80
188 NASDAQ OTLY Tue, Feb 15, 2022 7.59 7.91 7.57 7.87
187 NASDAQ OTLY Mon, Feb 14, 2022 7.28 7.60 7.18 7.36
186 NASDAQ OTLY Fri, Feb 11, 2022 7.54 7.72 7.20 7.33
185 NASDAQ OTLY Thu, Feb 10, 2022 7.41 7.80 7.41 7.53
184 NASDAQ OTLY Wed, Feb 9, 2022 7.25 7.67 7.24 7.62
183 NASDAQ OTLY Tue, Feb 8, 2022 7.09 7.25 6.95 7.25
182 NASDAQ OTLY Mon, Feb 7, 2022 6.88 7.18 6.88 7.10
181 NASDAQ OTLY Fri, Feb 4, 2022 6.75 6.93 6.56 6.88
180 NASDAQ OTLY Thu, Feb 3, 2022 6.80 6.93 6.68 6.73
179 NASDAQ OTLY Wed, Feb 2, 2022 7.26 7.35 6.94 7.00
178 NASDAQ OTLY Tue, Feb 1, 2022 7.27 7.36 6.99 7.30
177 NASDAQ OTLY Mon, Jan 31, 2022 6.65 7.18 6.65 7.11
176 NASDAQ OTLY Fri, Jan 28, 2022 6.15 6.81 6.15 6.65
175 NASDAQ OTLY Thu, Jan 27, 2022 6.74 6.85 6.21 6.25
174 NASDAQ OTLY Wed, Jan 26, 2022 6.91 7.12 6.65 6.68
173 NASDAQ OTLY Tue, Jan 25, 2022 6.77 6.94 6.60 6.85
172 NASDAQ OTLY Mon, Jan 24, 2022 6.35 6.89 6.11 6.88
171 NASDAQ OTLY Fri, Jan 21, 2022 6.78 6.92 6.48 6.53
170 NASDAQ OTLY Thu, Jan 20, 2022 7.00 7.24 6.81 6.83
169 NASDAQ OTLY Wed, Jan 19, 2022 7.02 7.19 6.85 6.91
168 NASDAQ OTLY Tue, Jan 18, 2022 7.40 7.42 6.90 7.00
167 NASDAQ OTLY Fri, Jan 14, 2022 7.57 7.64 7.20 7.41
166 NASDAQ OTLY Thu, Jan 13, 2022 7.88 8.05 7.67 7.72
165 NASDAQ OTLY Wed, Jan 12, 2022 8.15 8.25 7.81 7.82
164 NASDAQ OTLY Tue, Jan 11, 2022 7.36 8.31 7.30 8.21
163 NASDAQ OTLY Mon, Jan 10, 2022 8.00 8.02 7.18 7.25
162 NASDAQ OTLY Fri, Jan 7, 2022 8.12 8.33 7.92 7.98
161 NASDAQ OTLY Thu, Jan 6, 2022 7.90 8.29 7.73 8.12
160 NASDAQ OTLY Wed, Jan 5, 2022 8.09 8.44 7.90 7.90
159 NASDAQ OTLY Tue, Jan 4, 2022 8.39 8.42 7.91 8.04
158 NASDAQ OTLY Mon, Jan 3, 2022 8.12 8.39 7.83 8.37
157 NASDAQ OTLY Fri, Dec 31, 2021 8.08 8.17 7.87 7.96
156 NASDAQ OTLY Thu, Dec 30, 2021 7.75 8.23 7.68 8.04
155 NASDAQ OTLY Wed, Dec 29, 2021 7.73 7.95 7.70 7.88
154 NASDAQ OTLY Tue, Dec 28, 2021 8.00 8.00 7.76 7.80
153 NASDAQ OTLY Mon, Dec 27, 2021 8.01 8.26 7.96 8.01
152 NASDAQ OTLY Thu, Dec 23, 2021 7.54 8.16 7.50 8.14
151 NASDAQ OTLY Wed, Dec 22, 2021 7.84 7.89 7.46 7.61
150 NASDAQ OTLY Tue, Dec 21, 2021 7.74 7.91 7.51 7.88
149 NASDAQ OTLY Mon, Dec 20, 2021 7.78 8.01 7.61 7.69
148 NASDAQ OTLY Fri, Dec 17, 2021 7.91 8.34 7.58 7.99
147 NASDAQ OTLY Thu, Dec 16, 2021 8.21 8.31 7.81 7.90
146 NASDAQ OTLY Wed, Dec 15, 2021 8.13 8.20 7.66 8.10
145 NASDAQ OTLY Tue, Dec 14, 2021 8.08 8.44 7.93 8.20
144 NASDAQ OTLY Mon, Dec 13, 2021 8.37 8.48 8.03 8.19
143 NASDAQ OTLY Fri, Dec 10, 2021 8.53 8.70 8.31 8.50
142 NASDAQ OTLY Thu, Dec 9, 2021 8.60 8.81 8.44 8.63
141 NASDAQ OTLY Wed, Dec 8, 2021 8.83 9.21 8.50 8.80
140 NASDAQ OTLY Tue, Dec 7, 2021 8.13 9.04 8.13 8.77
139 NASDAQ OTLY Mon, Dec 6, 2021 8.15 8.20 7.55 8.03
138 NASDAQ OTLY Fri, Dec 3, 2021 8.33 8.42 7.83 8.00
137 NASDAQ OTLY Thu, Dec 2, 2021 8.33 8.52 8.06 8.23
136 NASDAQ OTLY Wed, Dec 1, 2021 9.02 9.06 8.37 8.40
135 NASDAQ OTLY Tue, Nov 30, 2021 9.08 9.17 8.32 8.95
134 NASDAQ OTLY Mon, Nov 29, 2021 9.77 9.80 9.14 9.31
133 NASDAQ OTLY Fri, Nov 26, 2021 9.70 10.23 9.44 9.67
132 NASDAQ OTLY Wed, Nov 24, 2021 9.45 10.00 9.39 9.81
131 NASDAQ OTLY Tue, Nov 23, 2021 9.38 9.66 9.02 9.52
130 NASDAQ OTLY Mon, Nov 22, 2021 10.00 10.04 9.06 9.20
129 NASDAQ OTLY Fri, Nov 19, 2021 9.92 10.76 9.67 10.05
128 NASDAQ OTLY Thu, Nov 18, 2021 10.04 10.21 9.72 9.87
127 NASDAQ OTLY Wed, Nov 17, 2021 10.25 10.55 9.25 9.44
126 NASDAQ OTLY Tue, Nov 16, 2021 9.35 10.45 9.20 10.18
125 NASDAQ OTLY Mon, Nov 15, 2021 9.55 9.95 9.05 9.36
124 NASDAQ OTLY Fri, Nov 12, 2021 11.49 11.91 11.13 11.82
123 NASDAQ OTLY Thu, Nov 11, 2021 12.45 12.47 11.23 11.30
122 NASDAQ OTLY Wed, Nov 10, 2021 12.88 12.99 12.33 12.36
121 NASDAQ OTLY Tue, Nov 9, 2021 12.61 12.91 12.43 12.90
120 NASDAQ OTLY Mon, Nov 8, 2021 13.08 13.13 12.53 12.67
119 NASDAQ OTLY Fri, Nov 5, 2021 13.27 13.64 12.77 13.15
118 NASDAQ OTLY Thu, Nov 4, 2021 13.72 13.94 13.08 13.19
117 NASDAQ OTLY Wed, Nov 3, 2021 12.95 13.72 12.76 13.67
116 NASDAQ OTLY Tue, Nov 2, 2021 13.37 13.37 12.63 12.83
115 NASDAQ OTLY Mon, Nov 1, 2021 12.96 13.45 12.89 13.19
114 NASDAQ OTLY Fri, Oct 29, 2021 13.40 13.43 12.86 12.89
113 NASDAQ OTLY Thu, Oct 28, 2021 13.07 13.44 12.89 13.33
112 NASDAQ OTLY Wed, Oct 27, 2021 13.82 13.89 12.96 12.99
111 NASDAQ OTLY Tue, Oct 26, 2021 14.28 14.35 13.66 13.89
110 NASDAQ OTLY Mon, Oct 25, 2021 14.07 14.39 14.01 14.17
109 NASDAQ OTLY Fri, Oct 22, 2021 13.82 14.33 13.72 14.01
108 NASDAQ OTLY Thu, Oct 21, 2021 14.47 14.60 13.99 14.17
107 NASDAQ OTLY Wed, Oct 20, 2021 14.66 14.99 14.48 14.51
106 NASDAQ OTLY Tue, Oct 19, 2021 14.45 14.69 14.16 14.63
105 NASDAQ OTLY Mon, Oct 18, 2021 14.49 14.52 13.94 14.28
104 NASDAQ OTLY Fri, Oct 15, 2021 15.00 15.05 14.47 14.51
103 NASDAQ OTLY Thu, Oct 14, 2021 14.66 14.93 14.40 14.87
102 NASDAQ OTLY Wed, Oct 13, 2021 14.13 14.46 14.08 14.33
101 NASDAQ OTLY Tue, Oct 12, 2021 14.30 14.42 13.86 14.19
100 NASDAQ OTLY Mon, Oct 11, 2021 14.34 14.57 13.97 14.15
99 NASDAQ OTLY Fri, Oct 8, 2021 15.76 16.13 14.58 14.60
98 NASDAQ OTLY Thu, Oct 7, 2021 13.74 14.95 13.45 14.73
97 NASDAQ OTLY Wed, Oct 6, 2021 13.58 13.68 12.84 13.50
96 NASDAQ OTLY Tue, Oct 5, 2021 13.82 14.34 13.58 13.63
95 NASDAQ OTLY Mon, Oct 4, 2021 14.79 14.81 13.75 13.81
94 NASDAQ OTLY Fri, Oct 1, 2021 15.21 15.26 14.30 14.75
93 NASDAQ OTLY Thu, Sep 30, 2021 15.20 15.66 14.96 15.12
92 NASDAQ OTLY Wed, Sep 29, 2021 15.96 16.08 14.80 15.11
91 NASDAQ OTLY Tue, Sep 28, 2021 15.83 16.21 15.70 15.91
90 NASDAQ OTLY Mon, Sep 27, 2021 16.47 16.56 16.01 16.03
89 NASDAQ OTLY Fri, Sep 24, 2021 16.56 16.98 16.23 16.30
88 NASDAQ OTLY Thu, Sep 23, 2021 16.65 17.16 16.55 16.62
87 NASDAQ OTLY Wed, Sep 22, 2021 16.57 17.08 16.19 16.48
86 NASDAQ OTLY Tue, Sep 21, 2021 16.08 16.96 15.91 16.48
85 NASDAQ OTLY Mon, Sep 20, 2021 16.05 16.23 15.64 16.05
84 NASDAQ OTLY Fri, Sep 17, 2021 16.21 16.63 16.02 16.27
83 NASDAQ OTLY Thu, Sep 16, 2021 17.00 17.04 16.00 16.31
82 NASDAQ OTLY Wed, Sep 15, 2021 16.70 17.23 16.52 16.97
81 NASDAQ OTLY Tue, Sep 14, 2021 18.07 18.39 16.84 16.93
80 NASDAQ OTLY Mon, Sep 13, 2021 17.90 18.55 17.80 17.87
79 NASDAQ OTLY Fri, Sep 10, 2021 16.86 17.86 16.68 17.45
78 NASDAQ OTLY Thu, Sep 9, 2021 16.74 16.97 16.36 16.49
77 NASDAQ OTLY Wed, Sep 8, 2021 17.12 17.18 16.16 16.89
76 NASDAQ OTLY Tue, Sep 7, 2021 17.00 17.33 16.85 17.16
75 NASDAQ OTLY Fri, Sep 3, 2021 17.50 17.53 16.55 16.84
74 NASDAQ OTLY Thu, Sep 2, 2021 17.84 17.98 17.52 17.66
73 NASDAQ OTLY Wed, Sep 1, 2021 18.17 18.28 17.64 17.83
72 NASDAQ OTLY Tue, Aug 31, 2021 19.00 19.14 17.80 18.22
71 NASDAQ OTLY Mon, Aug 30, 2021 18.71 18.91 18.08 18.81
70 NASDAQ OTLY Fri, Aug 27, 2021 17.76 18.40 17.45 18.30
69 NASDAQ OTLY Thu, Aug 26, 2021 17.80 18.04 17.55 17.85
68 NASDAQ OTLY Wed, Aug 25, 2021 17.50 17.91 17.02 17.69
67 NASDAQ OTLY Tue, Aug 24, 2021 16.40 18.16 16.29 17.40
66 NASDAQ OTLY Mon, Aug 23, 2021 15.70 16.38 15.53 16.19
65 NASDAQ OTLY Fri, Aug 20, 2021 15.83 16.16 15.47 15.63
64 NASDAQ OTLY Thu, Aug 19, 2021 15.41 16.52 14.94 15.74
63 NASDAQ OTLY Wed, Aug 18, 2021 15.95 16.10 15.09 15.16
62 NASDAQ OTLY Tue, Aug 17, 2021 16.47 16.50 14.87 15.93
61 NASDAQ OTLY Mon, Aug 16, 2021 17.81 18.34 16.27 16.43
60 NASDAQ OTLY Fri, Aug 13, 2021 16.91 17.13 16.70 16.87
59 NASDAQ OTLY Thu, Aug 12, 2021 17.71 17.77 16.87 16.99
58 NASDAQ OTLY Wed, Aug 11, 2021 19.02 19.19 17.29 17.41
57 NASDAQ OTLY Tue, Aug 10, 2021 19.35 19.86 19.03 19.07
56 NASDAQ OTLY Mon, Aug 9, 2021 18.76 19.19 18.33 19.12
55 NASDAQ OTLY Fri, Aug 6, 2021 18.45 18.67 18.32 18.47
54 NASDAQ OTLY Thu, Aug 5, 2021 18.00 18.38 18.00 18.19
53 NASDAQ OTLY Wed, Aug 4, 2021 18.35 18.75 17.85 18.04
52 NASDAQ OTLY Tue, Aug 3, 2021 18.69 18.69 18.13 18.45
51 NASDAQ OTLY Mon, Aug 2, 2021 17.99 18.85 17.57 18.50
50 NASDAQ OTLY Fri, Jul 30, 2021 18.10 18.37 17.50 17.75
49 NASDAQ OTLY Thu, Jul 29, 2021 18.19 18.46 17.68 18.29
48 NASDAQ OTLY Wed, Jul 28, 2021 17.70 18.34 17.50 18.12
47 NASDAQ OTLY Tue, Jul 27, 2021 18.75 18.75 17.04 17.50
46 NASDAQ OTLY Mon, Jul 26, 2021 18.57 18.78 18.06 18.65
45 NASDAQ OTLY Fri, Jul 23, 2021 19.17 19.20 18.37 18.47
44 NASDAQ OTLY Thu, Jul 22, 2021 19.01 19.12 18.52 19.04
43 NASDAQ OTLY Wed, Jul 21, 2021 19.81 19.88 18.35 18.87
42 NASDAQ OTLY Tue, Jul 20, 2021 19.73 20.08 18.90 19.45
41 NASDAQ OTLY Mon, Jul 19, 2021 19.01 19.71 18.63 19.68
40 NASDAQ OTLY Fri, Jul 16, 2021 19.32 20.07 18.90 19.28
39 NASDAQ OTLY Thu, Jul 15, 2021 20.00 20.36 18.18 19.48
38 NASDAQ OTLY Wed, Jul 14, 2021 20.19 20.97 19.62 20.54
37 NASDAQ OTLY Tue, Jul 13, 2021 22.50 22.54 21.12 21.13
36 NASDAQ OTLY Mon, Jul 12, 2021 23.17 23.17 21.93 22.42
35 NASDAQ OTLY Fri, Jul 9, 2021 23.58 23.65 22.76 23.00
34 NASDAQ OTLY Thu, Jul 8, 2021 21.33 23.55 21.21 23.44
33 NASDAQ OTLY Wed, Jul 7, 2021 22.30 22.77 22.03 22.45
32 NASDAQ OTLY Tue, Jul 6, 2021 23.43 23.50 21.71 22.21
31 NASDAQ OTLY Fri, Jul 2, 2021 23.57 23.89 22.98 23.09
30 NASDAQ OTLY Thu, Jul 1, 2021 24.65 24.74 23.27 23.40
29 NASDAQ OTLY Wed, Jun 30, 2021 25.77 25.93 24.27 24.46
28 NASDAQ OTLY Tue, Jun 29, 2021 25.71 26.59 25.64 25.75
27 NASDAQ OTLY Mon, Jun 28, 2021 24.67 25.34 24.34 25.30
26 NASDAQ OTLY Fri, Jun 25, 2021 24.85 24.95 23.30 24.40
25 NASDAQ OTLY Thu, Jun 24, 2021 25.94 26.65 24.31 24.81
24 NASDAQ OTLY Wed, Jun 23, 2021 26.20 26.72 25.72 25.84
23 NASDAQ OTLY Tue, Jun 22, 2021 26.30 26.50 25.51 25.80
22 NASDAQ OTLY Mon, Jun 21, 2021 26.00 26.56 25.52 26.33
21 NASDAQ OTLY Fri, Jun 18, 2021 26.26 26.73 25.26 26.00
20 NASDAQ OTLY Thu, Jun 17, 2021 27.80 28.30 25.63 26.73
19 NASDAQ OTLY Wed, Jun 16, 2021 28.00 29.00 27.20 27.49
18 NASDAQ OTLY Tue, Jun 15, 2021 27.74 27.88 27.10 27.82
17 NASDAQ OTLY Mon, Jun 14, 2021 28.86 29.00 26.39 27.37
16 NASDAQ OTLY Fri, Jun 11, 2021 27.00 28.73 26.50 28.73
15 NASDAQ OTLY Thu, Jun 10, 2021 26.50 26.92 25.59 26.65
14 NASDAQ OTLY Wed, Jun 9, 2021 27.42 27.44 25.55 26.31
13 NASDAQ OTLY Tue, Jun 8, 2021 25.04 27.19 25.04 26.99
12 NASDAQ OTLY Mon, Jun 7, 2021 24.29 25.37 24.10 25.00
11 NASDAQ OTLY Fri, Jun 4, 2021 24.01 24.33 23.70 23.83
10 NASDAQ OTLY Thu, Jun 3, 2021 24.29 24.49 23.48 23.88
9 NASDAQ OTLY Wed, Jun 2, 2021 26.03 26.03 23.65 23.81
8 NASDAQ OTLY Tue, Jun 1, 2021 25.10 26.60 24.55 25.15
7 NASDAQ OTLY Fri, May 28, 2021 23.14 23.75 22.60 23.71
6 NASDAQ OTLY Thu, May 27, 2021 22.38 23.27 21.80 22.12
5 NASDAQ OTLY Wed, May 26, 2021 21.57 21.87 20.99 21.62
4 NASDAQ OTLY Tue, May 25, 2021 21.14 21.42 20.11 21.20
3 NASDAQ OTLY Mon, May 24, 2021 22.61 22.92 20.58 20.73
2 NASDAQ OTLY Fri, May 21, 2021 22.20 23.25 21.40 22.46
1 NASDAQ OTLY Thu, May 20, 2021 22.12 22.74 19.99 20.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024