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

Oats (CY: OATS )

394.50 -3.00 (-0.75%)
Streaming Realtime Price Updated: 8:06 AM EDT, May 9, 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 (%)
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%)
Nov 01, 2018 284.25 0 +7.75(+2.80%)
Oct 31, 2018 276.50 0 -3.25(-1.16%)
Oct 30, 2018 279.75 0 -6.75(-2.36%)
Oct 29, 2018 286.50 0 -5.75(-1.97%)
Oct 27, 2018 285.00 294.00 285.00 292.25 0 +0.25(+0.09%)
Oct 26, 2018 292.00 0 +6.25(+2.19%)
Oct 25, 2018 285.75 0 -6.00(-2.06%)
Oct 24, 2018 291.75 0 -5.25(-1.77%)
Oct 23, 2018 297.00 0 +1.50(+0.51%)
Oct 22, 2018 295.50 0 +0.00(+0.00%)
Oct 20, 2018 296.25 300.00 294.50 295.50 0 +0.25(+0.08%)
Oct 19, 2018 295.25 0 +0.00(+0.00%)
Oct 18, 2018 295.25 0 +0.00(+0.00%)
Oct 17, 2018 295.25 0 -7.00(-2.32%)
Oct 16, 2018 302.25 0 +2.00(+0.67%)
Oct 15, 2018 300.25 0 +13.00(+4.53%)
Oct 13, 2018 286.50 288.00 285.00 287.25 0 -0.75(-0.26%)
Oct 12, 2018 288.00 0 +0.00(+0.00%)
Oct 11, 2018 288.00 0 +3.75(+1.32%)
Oct 10, 2018 284.25 0 -1.75(-0.61%)
Oct 09, 2018 286.00 0 +3.75(+1.33%)
Oct 08, 2018 282.25 0 -4.50(-1.57%)
Oct 06, 2018 287.50 294.50 286.25 286.75 0 +0.00(+0.00%)
Oct 05, 2018 287.50 294.50 286.25 286.75 0 -0.25(-0.09%)
Oct 04, 2018 287.00 0 +12.00(+4.36%)
Oct 03, 2018 275.00 0 +2.00(+0.73%)
Oct 02, 2018 273.00 0 +3.25(+1.20%)
Oct 01, 2018 269.75 0 +4.75(+1.79%)
Sep 29, 2018 260.50 267.25 259.50 265.00 0 +0.00(+0.00%)
Sep 28, 2018 260.50 267.25 259.50 265.00 0 +0.25(+0.09%)
Sep 27, 2018 264.75 0 +6.25(+2.42%)
Sep 26, 2018 258.50 0 +1.50(+0.58%)
Sep 25, 2018 257.00 0 -2.25(-0.87%)
Sep 24, 2018 259.25 0 +6.00(+2.37%)
Sep 22, 2018 249.00 253.25 248.75 253.25 0 +0.00(+0.00%)
Sep 21, 2018 249.00 253.25 248.75 253.25 0 +0.25(+0.10%)
Sep 20, 2018 253.00 0 +3.75(+1.50%)
Sep 19, 2018 249.25 0 +3.50(+1.42%)
Sep 18, 2018 245.75 0 +2.75(+1.13%)
Sep 17, 2018 243.00 0 +0.75(+0.31%)
Sep 15, 2018 242.50 243.25 240.25 242.25 0 +0.00(+0.00%)
Sep 14, 2018 242.50 243.25 240.25 242.25 0 +0.50(+0.21%)
Sep 13, 2018 241.75 0 -5.00(-2.03%)
Sep 12, 2018 246.75 0 +0.25(+0.10%)
Sep 11, 2018 246.50 0 -5.00(-1.99%)
Sep 10, 2018 251.50 0 +4.50(+1.82%)
Sep 08, 2018 247.50 249.50 246.25 247.00 0 +0.00(+0.00%)
Sep 07, 2018 247.50 249.50 246.25 247.00 0 -0.25(-0.10%)
Sep 06, 2018 247.25 0 +0.75(+0.30%)
Sep 05, 2018 246.50 0 +0.50(+0.20%)
Sep 04, 2018 246.00 0 -6.50(-2.57%)
Sep 01, 2018 253.50 256.25 249.25 252.50 0 +0.00(+0.00%)
Aug 31, 2018 253.50 256.25 249.25 252.50 0 +0.00(+0.00%)
Aug 30, 2018 252.50 0 -0.75(-0.30%)
Aug 29, 2018 253.25 0 +1.25(+0.50%)
Aug 28, 2018 252.00 0 -2.75(-1.08%)
Aug 27, 2018 254.75 0 -9.00(-3.41%)
Aug 25, 2018 266.25 268.00 263.00 263.75 0 +0.00(+0.00%)
Aug 24, 2018 266.25 268.00 263.00 263.75 0 +0.00(+0.00%)
Aug 23, 2018 263.75 0 -0.75(-0.28%)
Aug 22, 2018 264.50 0 +0.75(+0.28%)
Aug 21, 2018 263.75 0 -4.75(-1.77%)
Aug 20, 2018 268.50 0 +1.00(+0.37%)
Aug 18, 2018 264.25 268.50 261.25 267.50 0 +0.00(+0.00%)
Aug 17, 2018 264.25 268.50 261.25 267.50 0 +0.50(+0.19%)
Aug 16, 2018 267.00 0 +7.50(+2.89%)
Aug 15, 2018 259.50 0 -9.00(-3.35%)
Aug 14, 2018 268.50 0 +1.50(+0.56%)
Aug 13, 2018 267.00 0 +0.25(+0.09%)
Aug 11, 2018 275.00 265.75 266.75 0 +0.00(+0.00%)
Aug 10, 2018 275.00 265.75 266.75 0 +0.25(+0.09%)
Aug 09, 2018 266.50 0 -6.50(-2.38%)
Aug 08, 2018 273.00 0 +9.25(+3.51%)
Aug 07, 2018 263.75 0 -6.25(-2.31%)
Aug 06, 2018 270.00 0 +13.25(+5.16%)
Aug 04, 2018 257.75 251.00 256.75 0 +0.00(+0.00%)
Aug 03, 2018 257.75 251.00 256.75 0 -0.25(-0.10%)
Aug 02, 2018 257.00 0 +8.75(+3.52%)
Aug 01, 2018 248.25 0 +2.50(+1.02%)
Jul 31, 2018 245.75 0 +3.00(+1.24%)
Jul 30, 2018 242.75 0 +2.50(+1.04%)
Jul 28, 2018 241.00 238.00 240.25 0 +0.00(+0.00%)
Jul 27, 2018 241.00 238.00 240.25 0 +1.00(+0.42%)
Jul 26, 2018 239.25 0 +0.25(+0.10%)
Jul 25, 2018 239.00 0 +2.00(+0.84%)
Jul 24, 2018 237.00 0 -0.75(-0.32%)
Jul 23, 2018 237.75 0 -1.25(-0.52%)
Jul 21, 2018 239.25 233.50 239.00 0 +0.00(+0.00%)
Jul 20, 2018 239.25 233.50 239.00 0 +0.50(+0.21%)
Jul 19, 2018 238.50 0 -1.75(-0.73%)
Jul 18, 2018 240.25 0 +3.75(+1.59%)
Jul 17, 2018 236.50 0 -0.50(-0.21%)
Jul 16, 2018 237.00 0 -5.00(-2.07%)
Jul 14, 2018 242.25 237.50 242.00 0 +0.00(+0.00%)
Jul 13, 2018 242.25 237.50 242.00 0 +0.25(+0.10%)
Jul 12, 2018 241.75 0 +2.00(+0.83%)
Jul 11, 2018 239.75 0 +0.75(+0.31%)
Jul 10, 2018 239.00 0 -2.00(-0.83%)
Jul 09, 2018 241.00 0 -1.25(-0.52%)
Jul 07, 2018 247.00 241.25 242.25 0 +0.00(+0.00%)
Jul 06, 2018 247.00 241.25 242.25 0 -0.50(-0.21%)
Jul 05, 2018 242.75 0 +3.25(+1.36%)
Jul 03, 2018 242.50 238.50 239.50 0 +0.25(+0.10%)
Jul 02, 2018 239.25 0 -3.25(-1.34%)
Jun 30, 2018 244.50 237.00 242.50 0 +0.00(+0.00%)
Jun 29, 2018 244.50 237.00 242.50 0 +2.50(+1.04%)
Jun 28, 2018 240.00 0 -14.00(-5.51%)
Jun 27, 2018 254.00 0 +12.75(+5.28%)
Jun 26, 2018 241.25 0 +0.25(+0.10%)
Jun 25, 2018 241.00 0 -2.50(-1.03%)
Jun 23, 2018 244.75 239.50 243.50 0 +0.00(+0.00%)
Jun 22, 2018 244.75 239.50 243.50 0 -1.00(-0.41%)
Jun 21, 2018 244.50 0 +5.75(+2.41%)
Jun 20, 2018 238.75 0 +3.75(+1.60%)
Jun 19, 2018 235.00 0 +1.75(+0.75%)
Jun 18, 2018 233.25 0 -1.25(-0.53%)
Jun 16, 2018 235.00 228.00 234.50 0 +0.00(+0.00%)
Jun 15, 2018 235.00 228.00 234.50 0 +1.00(+0.43%)
Jun 14, 2018 233.50 0 +0.50(+0.21%)
Jun 13, 2018 233.00 0 -9.25(-3.82%)
Jun 12, 2018 242.25 0 -0.25(-0.10%)
Jun 11, 2018 242.50 0 -3.25(-1.32%)
Jun 09, 2018 246.75 233.75 245.75 0 +0.00(+0.00%)
Jun 08, 2018 246.75 233.75 245.75 0 +5.00(+2.08%)
Jun 07, 2018 240.75 0 +0.00(+0.00%)
Jun 06, 2018 240.75 0 -3.25(-1.33%)
Jun 05, 2018 244.00 0 +2.75(+1.14%)
Jun 04, 2018 241.25 0 -5.25(-2.13%)
Jun 02, 2018 250.75 243.75 246.50 0 +0.00(+0.00%)
Jun 01, 2018 250.75 243.75 246.50 0 +0.50(+0.20%)
May 31, 2018 246.00 0 +7.25(+3.04%)
May 30, 2018 238.75 0 -5.25(-2.15%)
May 29, 2018 244.00 0 -9.00(-3.56%)
May 26, 2018 253.75 241.25 253.00 0 +0.00(+0.00%)
May 25, 2018 253.75 241.25 253.00 0 +4.25(+1.71%)
May 24, 2018 248.75 0 -3.25(-1.29%)
May 23, 2018 252.00 0 +2.25(+0.90%)
May 22, 2018 249.75 0 +4.50(+1.83%)
May 21, 2018 245.25 0 +3.50(+1.45%)
May 19, 2018 243.00 240.75 241.75 0 +0.00(+0.00%)
May 18, 2018 243.00 240.75 241.75 0 -0.25(-0.10%)
May 17, 2018 242.00 0 +0.75(+0.31%)
May 16, 2018 241.25 0 +1.00(+0.42%)
May 15, 2018 240.25 0 +1.00(+0.42%)
May 14, 2018 239.25 0 +5.25(+2.24%)
May 12, 2018 243.50 231.00 234.00 0 +0.00(+0.00%)
May 11, 2018 243.50 231.00 234.00 0 +0.00(+0.00%)
May 10, 2018 234.00 0 -6.50(-2.70%)
May 09, 2018 240.50 0 +0.50(+0.21%)
May 08, 2018 240.00 0 +3.75(+1.59%)
May 07, 2018 236.25 0 +0.75(+0.32%)
May 05, 2018 237.50 233.50 235.50 0 +0.00(+0.00%)
May 04, 2018 237.50 233.50 235.50 0 +0.50(+0.21%)
May 03, 2018 235.00 0 -1.00(-0.42%)
May 02, 2018 236.00 0 -1.75(-0.74%)
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.