Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oats (CY: OATS )

410.00 +8.25 (+2.05%)
Streaming Realtime Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 306.00 0 +9.25(+3.12%)
Oct 30, 2019 296.75 0 -3.75(-1.25%)
Oct 29, 2019 300.50 0 +4.00(+1.35%)
Oct 28, 2019 296.50 0 -5.00(-1.66%)
Oct 26, 2019 302.75 305.00 299.50 301.50 0 +0.00(+0.00%)
Oct 25, 2019 302.75 305.00 299.50 301.50 0 -1.00(-0.33%)
Oct 24, 2019 302.50 0 +5.75(+1.94%)
Oct 23, 2019 296.75 0 +0.00(+0.00%)
Oct 22, 2019 296.75 0 +8.25(+2.86%)
Oct 21, 2019 288.50 0 -6.00(-2.04%)
Oct 19, 2019 297.00 298.75 293.75 294.50 0 +0.00(+0.00%)
Oct 18, 2019 297.00 298.75 293.75 294.50 0 +0.25(+0.08%)
Oct 17, 2019 294.25 0 -8.25(-2.73%)
Oct 16, 2019 302.50 0 +6.00(+2.02%)
Oct 15, 2019 296.50 0 -1.25(-0.42%)
Oct 14, 2019 297.75 0 +6.75(+2.32%)
Oct 12, 2019 288.00 291.50 286.50 291.00 0 +0.00(+0.00%)
Oct 11, 2019 288.00 291.50 286.50 291.00 0 +1.75(+0.61%)
Oct 10, 2019 289.25 0 +4.75(+1.67%)
Oct 09, 2019 284.50 0 +0.00(+0.00%)
Oct 08, 2019 284.50 0 +3.00(+1.07%)
Oct 07, 2019 281.50 0 -4.50(-1.57%)
Oct 05, 2019 286.75 293.75 285.75 286.00 0 +0.00(+0.00%)
Oct 04, 2019 286.75 293.75 285.75 286.00 0 +0.00(+0.00%)
Oct 03, 2019 286.00 0 +3.25(+1.15%)
Oct 02, 2019 282.75 0 +0.75(+0.27%)
Oct 01, 2019 282.00 0 +6.25(+2.27%)
Sep 30, 2019 275.75 0 +5.75(+2.13%)
Sep 28, 2019 270.75 272.00 269.50 270.00 0 +0.00(+0.00%)
Sep 27, 2019 270.75 272.00 269.50 270.00 0 +0.00(+0.00%)
Sep 26, 2019 270.00 0 -2.25(-0.83%)
Sep 25, 2019 272.25 0 -1.25(-0.46%)
Sep 24, 2019 273.50 0 -6.25(-2.23%)
Sep 23, 2019 279.75 0 +3.75(+1.36%)
Sep 21, 2019 276.25 277.75 275.25 276.00 0 +0.00(+0.00%)
Sep 20, 2019 276.25 277.75 275.25 276.00 0 +0.25(+0.09%)
Sep 19, 2019 275.75 0 -2.00(-0.72%)
Sep 18, 2019 277.75 0 -3.50(-1.24%)
Sep 17, 2019 281.25 0 +0.25(+0.09%)
Sep 16, 2019 281.00 0 +1.75(+0.63%)
Sep 14, 2019 282.25 286.00 277.25 279.25 0 +0.00(+0.00%)
Sep 13, 2019 282.25 286.00 277.25 279.25 0 -1.25(-0.45%)
Sep 12, 2019 280.50 0 +0.75(+0.27%)
Sep 11, 2019 279.75 0 +5.25(+1.91%)
Sep 10, 2019 274.50 0 +5.25(+1.95%)
Sep 09, 2019 269.25 0 -0.50(-0.19%)
Sep 07, 2019 268.00 269.75 266.50 269.75 0 +0.00(+0.00%)
Sep 06, 2019 268.00 269.75 266.50 269.75 0 +0.75(+0.28%)
Sep 05, 2019 269.00 0 +1.25(+0.47%)
Sep 04, 2019 267.75 0 +2.50(+0.94%)
Sep 03, 2019 265.25 0 -4.75(-1.76%)
Aug 31, 2019 268.00 272.00 268.00 270.00 0 +0.00(+0.00%)
Aug 30, 2019 268.00 272.00 268.00 270.00 0 +1.00(+0.37%)
Aug 29, 2019 269.00 0 +4.25(+1.61%)
Aug 28, 2019 264.75 0 -2.25(-0.84%)
Aug 27, 2019 267.00 0 -3.00(-1.11%)
Aug 26, 2019 270.00 0 +2.50(+0.93%)
Aug 24, 2019 268.00 268.00 264.50 267.50 0 +0.00(+0.00%)
Aug 23, 2019 268.00 268.00 264.50 267.50 0 +0.50(+0.19%)
Aug 22, 2019 267.00 0 -3.25(-1.20%)
Aug 21, 2019 270.25 0 -1.75(-0.64%)
Aug 20, 2019 272.00 0 +0.25(+0.09%)
Aug 19, 2019 271.75 0 -2.50(-0.91%)
Aug 17, 2019 267.00 275.00 267.00 274.25 0 +0.00(+0.00%)
Aug 16, 2019 267.00 275.00 267.00 274.25 0 +0.00(+0.00%)
Aug 15, 2019 274.25 0 +2.50(+0.92%)
Aug 14, 2019 271.75 0 +5.75(+2.16%)
Aug 13, 2019 266.00 0 -0.75(-0.28%)
Aug 12, 2019 266.75 0 -8.50(-3.09%)
Aug 10, 2019 273.00 276.75 272.75 275.25 0 +0.00(+0.00%)
Aug 09, 2019 273.00 276.75 272.75 275.25 0 -0.50(-0.18%)
Aug 08, 2019 275.75 0 +8.75(+3.28%)
Aug 07, 2019 267.00 0 -0.25(-0.09%)
Aug 06, 2019 267.25 0 -0.25(-0.09%)
Aug 05, 2019 267.50 0 -5.50(-2.01%)
Aug 03, 2019 266.50 274.75 265.25 273.00 0 +0.00(+0.00%)
Aug 02, 2019 266.50 274.75 265.25 273.00 0 +3.00(+1.11%)
Aug 01, 2019 270.00 0 +6.25(+2.37%)
Jul 31, 2019 263.75 0 +0.00(+0.00%)
Jul 30, 2019 263.75 0 -0.50(-0.19%)
Jul 29, 2019 264.25 0 +1.50(+0.57%)
Jul 27, 2019 267.50 269.50 262.50 262.75 0 +0.00(+0.00%)
Jul 26, 2019 267.50 269.50 262.50 262.75 0 -0.25(-0.10%)
Jul 25, 2019 263.00 0 -2.75(-1.03%)
Jul 24, 2019 265.75 0 -0.50(-0.19%)
Jul 23, 2019 266.25 0 -0.75(-0.28%)
Jul 22, 2019 267.00 0 -6.25(-2.29%)
Jul 20, 2019 271.50 275.00 269.00 273.25 0 +0.00(+0.00%)
Jul 19, 2019 271.50 275.00 269.00 273.25 0 +1.00(+0.37%)
Jul 18, 2019 272.25 0 -9.00(-3.20%)
Jul 17, 2019 281.25 0 +2.25(+0.81%)
Jul 16, 2019 279.00 0 -5.00(-1.76%)
Jul 15, 2019 284.00 0 +0.50(+0.18%)
Jul 13, 2019 280.75 284.75 278.75 283.50 0 +0.00(+0.00%)
Jul 12, 2019 280.75 284.75 278.75 283.50 0 -0.25(-0.09%)
Jul 11, 2019 283.75 0 +8.25(+2.99%)
Jul 10, 2019 275.50 0 -0.50(-0.18%)
Jul 09, 2019 276.00 0 -3.25(-1.16%)
Jul 08, 2019 279.25 0 +1.00(+0.36%)
Jul 06, 2019 287.00 287.00 277.00 278.25 0 +0.00(+0.00%)
Jul 05, 2019 287.00 287.00 277.00 278.25 0 -0.25(-0.09%)
Jul 04, 2019 278.50 0 -9.00(-3.13%)
Jul 03, 2019 286.25 289.25 286.25 287.50 0 -0.50(-0.17%)
Jul 02, 2019 288.00 0 +3.25(+1.14%)
Jul 01, 2019 284.75 0 +9.50(+3.45%)
Jun 29, 2019 278.00 284.00 274.00 275.25 0 +0.00(+0.00%)
Jun 28, 2019 278.00 284.00 274.00 275.25 0 -1.25(-0.45%)
Jun 27, 2019 276.50 0 -2.25(-0.81%)
Jun 26, 2019 278.75 0 +2.75(+1.00%)
Jun 25, 2019 276.00 0 +5.50(+2.03%)
Jun 24, 2019 270.50 0 -8.50(-3.05%)
Jun 22, 2019 284.00 286.75 275.25 279.00 0 +0.00(+0.00%)
Jun 21, 2019 284.00 286.75 275.25 279.00 0 +0.00(+0.00%)
Jun 20, 2019 279.00 0 -6.50(-2.28%)
Jun 19, 2019 285.50 0 -12.00(-4.03%)
Jun 18, 2019 297.50 0 +0.00(+0.00%)
Jun 17, 2019 297.50 0 -2.75(-0.92%)
Jun 15, 2019 304.75 312.75 300.25 300.25 0 +0.00(+0.00%)
Jun 14, 2019 304.75 312.75 300.25 300.25 0 -2.50(-0.83%)
Jun 13, 2019 302.75 0 +2.25(+0.75%)
Jun 12, 2019 300.50 0 -3.25(-1.07%)
Jun 11, 2019 303.75 0 +8.75(+2.97%)
Jun 10, 2019 295.00 0 -0.25(-0.08%)
Jun 08, 2019 298.25 300.25 294.50 295.25 0 +0.00(+0.00%)
Jun 07, 2019 298.25 300.25 294.50 295.25 0 -0.75(-0.25%)
Jun 06, 2019 296.00 0 +4.25(+1.46%)
Jun 05, 2019 291.75 0 -12.25(-4.03%)
Jun 04, 2019 304.00 0 -1.25(-0.41%)
Jun 03, 2019 305.25 0 -10.25(-3.25%)
Jun 01, 2019 318.00 319.75 312.25 315.50 0 +0.00(+0.00%)
May 31, 2019 318.00 319.75 312.25 315.50 0 +1.00(+0.32%)
May 30, 2019 314.50 0 -0.50(-0.16%)
May 29, 2019 315.00 0 -1.75(-0.55%)
May 28, 2019 316.75 0 +7.75(+2.51%)
May 25, 2019 305.50 313.75 305.25 309.00 0 +0.00(+0.00%)
May 24, 2019 305.50 313.75 305.25 309.00 0 +0.50(+0.16%)
May 23, 2019 308.50 0 -1.75(-0.56%)
May 22, 2019 310.25 0 +1.75(+0.57%)
May 21, 2019 308.50 0 +12.00(+4.05%)
May 20, 2019 296.50 0 +2.75(+0.94%)
May 18, 2019 297.00 298.00 293.25 293.75 0 +0.00(+0.00%)
May 17, 2019 297.00 298.00 293.25 293.75 0 -0.25(-0.09%)
May 16, 2019 294.00 0 +6.25(+2.17%)
May 15, 2019 287.75 0 +1.75(+0.61%)
May 14, 2019 286.00 0 +2.75(+0.97%)
May 13, 2019 283.25 0 -3.75(-1.31%)
May 11, 2019 282.75 289.50 282.75 287.00 0 +0.00(+0.00%)
May 10, 2019 282.75 289.50 282.75 287.00 0 +0.75(+0.26%)
May 09, 2019 286.25 0 +7.75(+2.78%)
May 08, 2019 278.50 0 -0.25(-0.09%)
May 07, 2019 278.75 0 +1.25(+0.45%)
May 06, 2019 277.50 0 -6.50(-2.29%)
May 04, 2019 285.00 288.50 281.50 284.00 0 +0.00(+0.00%)
May 03, 2019 285.00 288.50 281.50 284.00 0 +0.00(+0.00%)
May 02, 2019 284.00 0 -10.75(-3.65%)
May 01, 2019 294.75 0 +6.50(+2.25%)
Apr 30, 2019 288.25 0 -9.25(-3.11%)
Apr 29, 2019 297.50 0 +2.75(+0.93%)
Apr 27, 2019 288.25 295.00 285.25 294.75 0 +0.00(+0.00%)
Apr 26, 2019 288.25 295.00 285.25 294.75 0 +0.00(+0.00%)
Apr 25, 2019 294.75 0 +10.75(+3.79%)
Apr 24, 2019 284.00 0 +1.25(+0.44%)
Apr 23, 2019 282.75 0 -10.25(-3.50%)
Apr 22, 2019 293.00 0 +3.00(+1.03%)
Apr 19, 2019 300.00 305.00 282.25 290.00 0 +0.00(+0.00%)
Apr 18, 2019 300.00 305.00 282.25 290.00 0 -2.00(-0.68%)
Apr 17, 2019 292.00 0 -2.75(-0.93%)
Apr 16, 2019 294.75 0 +5.50(+1.90%)
Apr 15, 2019 289.25 0 +3.00(+1.05%)
Apr 13, 2019 281.00 289.50 280.50 286.25 0 +0.00(+0.00%)
Apr 12, 2019 281.00 289.50 280.50 286.25 0 -1.00(-0.35%)
Apr 11, 2019 287.25 0 +8.25(+2.96%)
Apr 10, 2019 279.00 0 -2.25(-0.80%)
Apr 09, 2019 281.25 0 -6.25(-2.17%)
Apr 08, 2019 287.50 0 +0.50(+0.17%)
Apr 06, 2019 288.25 290.00 286.25 287.00 0 +0.00(+0.00%)
Apr 05, 2019 288.25 290.00 286.25 287.00 0 -0.50(-0.17%)
Apr 04, 2019 287.50 0 +2.25(+0.79%)
Apr 03, 2019 285.25 0 +7.25(+2.61%)
Apr 02, 2019 278.00 0 -0.50(-0.18%)
Apr 01, 2019 278.50 0 +9.00(+3.34%)
Mar 30, 2019 265.00 269.75 265.00 269.50 0 +0.00(+0.00%)
Mar 29, 2019 265.00 269.75 265.00 269.50 0 +0.50(+0.19%)
Mar 28, 2019 269.00 0 -0.75(-0.28%)
Mar 27, 2019 269.75 0 -3.25(-1.19%)
Mar 26, 2019 273.00 0 -2.25(-0.82%)
Mar 25, 2019 275.25 0 -3.25(-1.17%)
Mar 23, 2019 280.00 284.50 276.50 278.50 0 +0.00(+0.00%)
Mar 22, 2019 278.50 0 +0.00(+0.00%)
Mar 21, 2019 278.50 0 +4.00(+1.46%)
Mar 20, 2019 274.50 0 +1.50(+0.55%)
Mar 19, 2019 273.00 0 -5.00(-1.80%)
Mar 18, 2019 278.00 0 +1.00(+0.36%)
Mar 16, 2019 273.75 277.00 272.50 277.00 0 +0.00(+0.00%)
Mar 15, 2019 277.00 0 +0.00(+0.00%)
Mar 14, 2019 277.00 0 +7.75(+2.88%)
Mar 13, 2019 269.25 0 +1.25(+0.47%)
Mar 12, 2019 268.00 0 +5.50(+2.10%)
Mar 11, 2019 262.50 0 -0.50(-0.19%)
Mar 09, 2019 265.00 265.25 262.25 263.00 0 -0.50(-0.19%)
Mar 08, 2019 263.50 0 +0.00(+0.00%)
Mar 07, 2019 263.50 0 -5.50(-2.04%)
Mar 06, 2019 269.00 0 +3.00(+1.13%)
Mar 05, 2019 266.00 0 +1.00(+0.38%)
Mar 04, 2019 265.00 0 +0.50(+0.19%)
Mar 02, 2019 267.25 267.25 260.00 264.50 0 +0.25(+0.09%)
Mar 01, 2019 264.25 0 +0.00(+0.00%)
Feb 28, 2019 264.25 0 -1.75(-0.66%)
Feb 27, 2019 266.00 0 -2.00(-0.75%)
Feb 26, 2019 268.00 0 -4.00(-1.47%)
Feb 25, 2019 272.00 0 -2.00(-0.73%)
Feb 23, 2019 275.75 276.25 273.00 274.00 0 -0.25(-0.09%)
Feb 22, 2019 274.25 0 -1.25(-0.45%)
Feb 21, 2019 275.50 0 +1.50(+0.55%)
Feb 20, 2019 274.00 0 -1.50(-0.54%)
Feb 19, 2019 275.50 0 -1.25(-0.45%)
Feb 16, 2019 281.00 281.75 275.00 276.75 0 +1.00(+0.36%)
Feb 15, 2019 275.75 0 +0.00(+0.00%)
Feb 14, 2019 275.75 0 -6.00(-2.13%)
Feb 13, 2019 281.75 0 -5.25(-1.83%)
Feb 12, 2019 287.00 0 +4.75(+1.68%)
Feb 11, 2019 282.25 0 -1.75(-0.62%)
Feb 09, 2019 287.25 288.25 283.50 284.00 0 -0.25(-0.09%)
Feb 08, 2019 284.25 0 -2.00(-0.70%)
Feb 07, 2019 286.25 0 -1.25(-0.43%)
Feb 06, 2019 287.50 0 -3.75(-1.29%)
Feb 05, 2019 291.25 0 +2.25(+0.78%)
Feb 04, 2019 289.00 0 +0.25(+0.09%)
Feb 02, 2019 283.75 289.75 283.75 288.75 0 +0.00(+0.00%)
Feb 01, 2019 283.75 289.75 283.75 288.75 0 +0.25(+0.09%)
Jan 31, 2019 288.50 0 +6.25(+2.21%)
Jan 30, 2019 282.25 0 +0.25(+0.09%)
Jan 29, 2019 282.00 0 -3.50(-1.23%)
Jan 28, 2019 285.50 0 -5.00(-1.72%)
Jan 26, 2019 291.00 292.75 290.25 290.50 0 -0.50(-0.17%)
Jan 25, 2019 291.00 0 +0.00(+0.00%)
Jan 24, 2019 291.00 0 -3.75(-1.27%)
Jan 23, 2019 294.75 0 -2.25(-0.76%)
Jan 22, 2019 297.00 0 -1.25(-0.42%)
Jan 19, 2019 296.00 299.50 296.00 298.25 0 -0.50(-0.17%)
Jan 18, 2019 298.75 0 +0.00(+0.00%)
Jan 17, 2019 298.75 0 +3.25(+1.10%)
Jan 16, 2019 295.50 0 +3.00(+1.03%)
Jan 15, 2019 292.50 0 -7.50(-2.50%)
Jan 14, 2019 300.00 0 +6.25(+2.13%)
Jan 12, 2019 289.00 295.00 287.75 293.75 0 -1.00(-0.34%)
Jan 11, 2019 294.75 0 +0.00(+0.00%)
Jan 10, 2019 294.75 0 +9.00(+3.15%)
Jan 09, 2019 285.75 0 +3.00(+1.06%)
Jan 08, 2019 282.75 0 +3.25(+1.16%)
Jan 07, 2019 279.50 0 -0.25(-0.09%)
Jan 05, 2019 278.00 280.25 277.50 279.75 0 -0.25(-0.09%)
Jan 04, 2019 280.00 0 +0.00(+0.00%)
Jan 03, 2019 280.00 0 +1.75(+0.63%)
Jan 02, 2019 278.25 0 +3.00(+1.09%)
Jan 01, 2019 275.25 0 +0.00(+0.00%)
Dec 31, 2018 275.00 275.75 273.50 275.25 0 +1.50(+0.55%)
Dec 29, 2018 273.75 274.25 271.25 273.75 0 +0.25(+0.09%)
Dec 28, 2018 273.50 0 +0.00(+0.00%)
Dec 27, 2018 273.50 0 -2.00(-0.73%)
Dec 26, 2018 275.50 0 -0.25(-0.09%)
Dec 25, 2018 275.75 0 -0.75(-0.27%)
Dec 24, 2018 276.50 277.25 275.25 276.50 0 +0.00(+0.00%)
Dec 22, 2018 278.25 278.25 272.75 276.50 0 -0.75(-0.27%)
Dec 21, 2018 277.25 0 -1.00(-0.36%)
Dec 20, 2018 278.25 0 -8.25(-2.88%)
Dec 19, 2018 286.50 0 -0.50(-0.17%)
Dec 18, 2018 287.00 0 -1.00(-0.35%)
Dec 17, 2018 288.00 0 +0.00(+0.00%)
Dec 15, 2018 293.75 294.00 287.50 288.00 0 +0.50(+0.17%)
Dec 14, 2018 287.50 0 +0.00(+0.00%)
Dec 13, 2018 287.50 0 -7.00(-2.38%)
Dec 12, 2018 294.50 0 +2.50(+0.86%)
Dec 11, 2018 292.00 0 +3.00(+1.04%)
Dec 10, 2018 289.00 0 +2.00(+0.70%)
Dec 08, 2018 290.25 293.75 287.00 287.00 0 +0.00(+0.00%)
Dec 07, 2018 290.25 293.75 287.00 287.00 0 -1.00(-0.35%)
Dec 06, 2018 288.00 0 +0.25(+0.09%)
Dec 05, 2018 287.75 0 -2.50(-0.86%)
Dec 04, 2018 290.25 0 -4.25(-1.44%)
Dec 03, 2018 294.50 0 +2.50(+0.86%)
Dec 01, 2018 291.00 297.25 285.00 292.00 0 -0.25(-0.09%)
Nov 30, 2018 292.25 0 +0.00(+0.00%)
Nov 29, 2018 292.25 0 -5.75(-1.93%)
Nov 28, 2018 298.00 0 +15.75(+5.58%)
Nov 27, 2018 282.25 0 -2.00(-0.70%)
Nov 26, 2018 284.25 0 -8.00(-2.74%)
Nov 24, 2018 295.00 296.50 291.75 292.25 0 -0.25(-0.09%)
Nov 23, 2018 292.50 0 -2.00(-0.68%)
Nov 22, 2018 294.50 0 +0.00(+0.00%)
Nov 21, 2018 294.50 0 -9.25(-3.05%)
Nov 20, 2018 303.75 0 -0.75(-0.25%)
Nov 19, 2018 304.50 0 +5.75(+1.92%)
Nov 17, 2018 290.75 299.25 290.00 298.75 0 +0.50(+0.17%)
Nov 16, 2018 298.25 0 +6.00(+2.05%)
Nov 15, 2018 292.25 0 +3.75(+1.30%)
Nov 14, 2018 288.50 0 +4.00(+1.41%)
Nov 13, 2018 284.50 0 -0.50(-0.18%)
Nov 12, 2018 285.00 0 +0.75(+0.26%)
Nov 10, 2018 288.50 288.50 284.00 284.25 0 -0.75(-0.26%)
Nov 09, 2018 285.00 0 -1.75(-0.61%)
Nov 08, 2018 286.75 0 -0.50(-0.17%)
Nov 07, 2018 287.25 0 -6.50(-2.21%)
Nov 06, 2018 293.75 0 +1.00(+0.34%)
Nov 05, 2018 292.75 0 +7.50(+2.63%)
Nov 03, 2018 281.00 288.75 281.00 285.25 0 +0.00(+0.00%)
Nov 02, 2018 281.00 288.75 281.00 285.25 0 +1.00(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.