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

Oats (CY: OATS )

358.25 +7.25 (+2.07%)
Streaming Realtime Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2021 714.00 733.75 706.25 733.25 0 +0.00(+0.00%)
Oct 29, 2021 714.00 733.75 706.25 733.25 0 +3.50(+0.48%)
Oct 28, 2021 729.75 0 +18.75(+2.64%)
Oct 27, 2021 711.00 0 +4.50(+0.64%)
Oct 26, 2021 706.50 0 +14.25(+2.06%)
Oct 25, 2021 692.25 0 +24.75(+3.71%)
Oct 23, 2021 661.00 669.75 659.50 667.50 0 +0.00(+0.00%)
Oct 22, 2021 661.00 669.75 659.50 667.50 0 +0.25(+0.04%)
Oct 21, 2021 667.25 0 +0.25(+0.04%)
Oct 20, 2021 667.00 0 +11.00(+1.68%)
Oct 19, 2021 656.00 0 -6.00(-0.91%)
Oct 18, 2021 662.00 0 +1.75(+0.27%)
Oct 16, 2021 637.25 660.25 637.25 660.25 0 +0.00(+0.00%)
Oct 15, 2021 637.25 660.25 637.25 660.25 0 +0.00(+0.00%)
Oct 14, 2021 660.25 0 +28.00(+4.43%)
Oct 13, 2021 632.25 0 -15.75(-2.43%)
Oct 12, 2021 648.00 0 -25.00(-3.71%)
Oct 11, 2021 673.00 0 +18.00(+2.75%)
Oct 09, 2021 623.75 659.00 623.00 655.00 0 +0.00(+0.00%)
Oct 08, 2021 623.75 659.00 623.00 655.00 0 +1.25(+0.19%)
Oct 07, 2021 653.75 0 +56.00(+9.37%)
Oct 06, 2021 597.75 0 +3.00(+0.50%)
Oct 05, 2021 594.75 0 -6.25(-1.04%)
Oct 04, 2021 601.00 0 +7.50(+1.26%)
Oct 02, 2021 580.25 595.00 570.25 593.50 0 +0.00(+0.00%)
Oct 01, 2021 580.25 595.00 570.25 593.50 0 +2.50(+0.42%)
Sep 30, 2021 591.00 0 +6.75(+1.16%)
Sep 29, 2021 584.25 0 +1.00(+0.17%)
Sep 28, 2021 583.25 0 -3.75(-0.64%)
Sep 27, 2021 587.00 0 +11.75(+2.04%)
Sep 25, 2021 581.50 581.50 565.75 575.25 0 +0.00(+0.00%)
Sep 24, 2021 581.50 581.50 565.75 575.25 0 +0.00(+0.00%)
Sep 23, 2021 575.25 0 +17.50(+3.14%)
Sep 22, 2021 557.75 0 +25.00(+4.69%)
Sep 21, 2021 532.75 0 +0.50(+0.09%)
Sep 20, 2021 532.25 0 -9.75(-1.80%)
Sep 18, 2021 550.50 556.50 540.75 542.00 0 +0.00(+0.00%)
Sep 17, 2021 550.50 556.50 540.75 542.00 0 -0.75(-0.14%)
Sep 16, 2021 542.75 0 +3.50(+0.65%)
Sep 15, 2021 539.25 0 +24.25(+4.71%)
Sep 14, 2021 515.00 0 +4.75(+0.93%)
Sep 13, 2021 510.25 0 +17.25(+3.50%)
Sep 11, 2021 486.75 498.25 486.25 493.00 0 +0.00(+0.00%)
Sep 10, 2021 486.75 498.25 486.25 493.00 0 +0.00(+0.00%)
Sep 09, 2021 493.00 0 -5.75(-1.15%)
Sep 08, 2021 498.75 0 -4.25(-0.84%)
Sep 07, 2021 503.00 0 -7.50(-1.47%)
Sep 04, 2021 505.00 512.00 500.00 510.50 0 +0.00(+0.00%)
Sep 03, 2021 505.00 512.00 500.00 510.50 0 +0.75(+0.15%)
Sep 02, 2021 509.75 0 +9.25(+1.85%)
Sep 01, 2021 500.50 0 -1.75(-0.35%)
Aug 31, 2021 502.25 0 -8.00(-1.57%)
Aug 30, 2021 510.25 0 -11.75(-2.25%)
Aug 28, 2021 510.50 522.75 510.50 522.00 0 +0.00(+0.00%)
Aug 27, 2021 510.50 522.75 510.50 522.00 0 +0.25(+0.05%)
Aug 26, 2021 521.75 0 +7.00(+1.36%)
Aug 25, 2021 514.75 0 +8.25(+1.63%)
Aug 24, 2021 506.50 0 +8.00(+1.60%)
Aug 23, 2021 498.50 0 +4.75(+0.96%)
Aug 21, 2021 490.75 505.00 485.50 493.75 0 +0.00(+0.00%)
Aug 20, 2021 490.75 505.00 485.50 493.75 0 -0.75(-0.15%)
Aug 19, 2021 494.50 0 +7.25(+1.49%)
Aug 18, 2021 487.25 0 -17.25(-3.42%)
Aug 17, 2021 504.50 0 +6.25(+1.25%)
Aug 16, 2021 498.25 0 +5.75(+1.17%)
Aug 14, 2021 468.75 492.50 466.25 492.50 0 +0.00(+0.00%)
Aug 13, 2021 468.75 492.50 466.25 492.50 0 +0.00(+0.00%)
Aug 12, 2021 492.50 0 +35.00(+7.65%)
Aug 11, 2021 457.50 0 -1.00(-0.22%)
Aug 10, 2021 458.50 0 -1.00(-0.22%)
Aug 09, 2021 459.50 0 -0.25(-0.05%)
Aug 07, 2021 455.00 460.00 451.25 459.75 0 +0.00(+0.00%)
Aug 06, 2021 455.00 460.00 451.25 459.75 0 +0.25(+0.05%)
Aug 05, 2021 459.50 0 +16.00(+3.61%)
Aug 04, 2021 443.50 0 -1.50(-0.34%)
Aug 03, 2021 445.00 0 -6.00(-1.33%)
Aug 02, 2021 451.00 0 +3.00(+0.67%)
Jul 31, 2021 458.00 461.75 447.00 448.00 0 +0.00(+0.00%)
Jul 30, 2021 458.00 461.75 447.00 448.00 0 +0.25(+0.06%)
Jul 29, 2021 447.75 0 -14.00(-3.03%)
Jul 28, 2021 461.75 0 -2.50(-0.54%)
Jul 27, 2021 464.25 0 +4.75(+1.03%)
Jul 26, 2021 459.50 0 +1.50(+0.33%)
Jul 24, 2021 452.00 459.75 451.75 458.00 0 +0.00(+0.00%)
Jul 23, 2021 452.00 459.75 451.75 458.00 0 +0.25(+0.05%)
Jul 22, 2021 457.75 0 +7.75(+1.72%)
Jul 21, 2021 450.00 0 +5.00(+1.12%)
Jul 20, 2021 445.00 0 +17.00(+3.97%)
Jul 19, 2021 428.00 0 +0.25(+0.06%)
Jul 17, 2021 434.75 439.75 427.00 427.75 0 +0.00(+0.00%)
Jul 16, 2021 434.75 439.75 427.00 427.75 0 -4.50(-1.04%)
Jul 15, 2021 432.25 0 +7.00(+1.65%)
Jul 14, 2021 425.25 0 +7.00(+1.67%)
Jul 13, 2021 418.25 0 +16.25(+4.04%)
Jul 12, 2021 402.00 0 +13.50(+3.47%)
Jul 10, 2021 378.75 391.00 378.75 388.50 0 +0.00(+0.00%)
Jul 09, 2021 378.75 391.00 378.75 388.50 0 -0.75(-0.19%)
Jul 08, 2021 389.25 0 +15.25(+4.08%)
Jul 07, 2021 374.00 0 +2.75(+0.74%)
Jul 06, 2021 371.25 0 -15.25(-3.95%)
Jul 03, 2021 389.75 392.50 384.25 386.50 0 +0.00(+0.00%)
Jul 02, 2021 389.75 392.50 384.25 386.50 0 -1.00(-0.26%)
Jul 01, 2021 387.50 0 -4.50(-1.15%)
Jun 30, 2021 392.00 0 +5.75(+1.49%)
Jun 29, 2021 386.25 0 +2.75(+0.72%)
Jun 28, 2021 383.50 0 +5.75(+1.52%)
Jun 26, 2021 375.75 383.00 373.25 377.75 0 +0.00(+0.00%)
Jun 25, 2021 375.75 383.00 373.25 377.75 0 +0.25(+0.07%)
Jun 24, 2021 377.50 0 +12.00(+3.28%)
Jun 23, 2021 365.50 0 +5.25(+1.46%)
Jun 22, 2021 360.25 0 -3.25(-0.89%)
Jun 21, 2021 363.50 0 -7.00(-1.89%)
Jun 19, 2021 366.00 374.00 365.75 370.50 0 +0.00(+0.00%)
Jun 18, 2021 366.00 374.00 365.75 370.50 0 +0.50(+0.14%)
Jun 17, 2021 370.00 0 -5.25(-1.40%)
Jun 16, 2021 375.25 0 +9.75(+2.67%)
Jun 15, 2021 365.50 0 -3.25(-0.88%)
Jun 14, 2021 368.75 0 -13.25(-3.47%)
Jun 12, 2021 388.25 395.00 380.00 382.00 0 +0.00(+0.00%)
Jun 11, 2021 388.25 395.00 380.00 382.00 0 +0.75(+0.20%)
Jun 10, 2021 381.25 0 -14.75(-3.72%)
Jun 09, 2021 396.00 0 -12.00(-2.94%)
Jun 08, 2021 408.00 0 +5.75(+1.43%)
Jun 07, 2021 402.25 0 +9.50(+2.42%)
Jun 05, 2021 378.25 398.75 377.25 392.75 0 +0.00(+0.00%)
Jun 04, 2021 378.25 398.75 377.25 392.75 0 -2.00(-0.51%)
Jun 03, 2021 394.75 0 +10.75(+2.80%)
Jun 02, 2021 384.00 0 -0.75(-0.19%)
Jun 01, 2021 384.75 0 +7.25(+1.92%)
May 29, 2021 374.00 380.00 371.25 377.50 0 +0.00(+0.00%)
May 28, 2021 374.00 380.00 371.25 377.50 0 +0.00(+0.00%)
May 27, 2021 377.50 0 +12.75(+3.50%)
May 26, 2021 364.75 0 +4.00(+1.11%)
May 25, 2021 360.75 0 +3.50(+0.98%)
May 24, 2021 357.25 0 +1.50(+0.42%)
May 22, 2021 356.50 358.50 354.25 355.75 0 +0.00(+0.00%)
May 21, 2021 356.50 358.50 354.25 355.75 0 -0.25(-0.07%)
May 20, 2021 356.00 0 +2.25(+0.64%)
May 19, 2021 353.75 0 -2.75(-0.77%)
May 18, 2021 356.50 0 -4.00(-1.11%)
May 17, 2021 360.50 0 -7.75(-2.10%)
May 15, 2021 372.25 382.25 364.75 368.25 0 +0.00(+0.00%)
May 14, 2021 372.25 382.25 364.75 368.25 0 +0.25(+0.07%)
May 13, 2021 368.00 0 -20.75(-5.34%)
May 12, 2021 388.75 0 -18.75(-4.60%)
May 11, 2021 407.50 0 -2.75(-0.67%)
May 10, 2021 410.25 0 -1.50(-0.36%)
May 08, 2021 422.00 422.00 408.00 411.75 0 +0.00(+0.00%)
May 07, 2021 422.00 422.00 408.00 411.75 0 -2.75(-0.66%)
May 06, 2021 414.50 0 -2.50(-0.60%)
May 05, 2021 417.00 0 +7.25(+1.77%)
May 04, 2021 409.75 0 +2.25(+0.55%)
May 03, 2021 407.50 0 +2.75(+0.68%)
May 01, 2021 401.00 406.00 400.00 404.75 0 +0.00(+0.00%)
Apr 30, 2021 401.00 406.00 400.00 404.75 0 -1.00(-0.25%)
Apr 29, 2021 405.75 0 -1.75(-0.43%)
Apr 28, 2021 407.50 0 -4.50(-1.09%)
Apr 27, 2021 412.00 0 +1.00(+0.24%)
Apr 26, 2021 411.00 0 +8.75(+2.18%)
Apr 24, 2021 406.25 413.25 399.50 402.25 0 +0.00(+0.00%)
Apr 23, 2021 406.25 413.25 399.50 402.25 0 -1.00(-0.25%)
Apr 22, 2021 403.25 0 +8.75(+2.22%)
Apr 21, 2021 394.50 0 +7.75(+2.00%)
Apr 20, 2021 386.75 0 +4.25(+1.11%)
Apr 19, 2021 382.50 0 +1.25(+0.33%)
Apr 17, 2021 381.00 384.00 380.75 381.25 0 +0.00(+0.00%)
Apr 16, 2021 381.00 384.00 380.75 381.25 0 +0.25(+0.07%)
Apr 15, 2021 381.00 0 -1.50(-0.39%)
Apr 14, 2021 382.50 0 +7.00(+1.86%)
Apr 13, 2021 375.50 0 +3.25(+0.87%)
Apr 12, 2021 372.25 0 -1.75(-0.47%)
Apr 10, 2021 377.50 378.00 373.75 374.00 0 +0.00(+0.00%)
Apr 09, 2021 377.50 378.00 373.75 374.00 0 +0.25(+0.07%)
Apr 08, 2021 373.75 0 +2.25(+0.61%)
Apr 07, 2021 371.50 0 -2.50(-0.67%)
Apr 06, 2021 374.00 0 +1.00(+0.27%)
Apr 05, 2021 373.00 0 +1.00(+0.27%)
Apr 01, 2021 372.00 0 +0.00(+0.00%)
Mar 31, 2021 372.00 0 +3.50(+0.95%)
Mar 30, 2021 368.50 0 -5.00(-1.34%)
Mar 29, 2021 373.50 0 -1.50(-0.40%)
Mar 27, 2021 374.75 375.75 372.25 375.00 0 +0.00(+0.00%)
Mar 26, 2021 374.75 375.75 372.25 375.00 0 +0.00(+0.00%)
Mar 25, 2021 375.00 0 -6.50(-1.70%)
Mar 24, 2021 381.50 0 +3.25(+0.86%)
Mar 23, 2021 378.25 0 +9.75(+2.65%)
Mar 22, 2021 368.50 0 +1.00(+0.27%)
Mar 20, 2021 365.50 369.50 362.00 367.50 0 +0.00(+0.00%)
Mar 19, 2021 365.50 369.50 362.00 367.50 0 +1.50(+0.41%)
Mar 18, 2021 366.00 0 -5.50(-1.48%)
Mar 17, 2021 371.50 0 -2.50(-0.67%)
Mar 16, 2021 374.00 0 -2.50(-0.66%)
Mar 15, 2021 376.50 0 -0.25(-0.07%)
Mar 13, 2021 382.75 385.75 375.50 376.75 0 +0.00(+0.00%)
Mar 12, 2021 382.75 385.75 375.50 376.75 0 -0.75(-0.20%)
Mar 11, 2021 377.50 0 -7.00(-1.82%)
Mar 10, 2021 384.50 0 -7.50(-1.91%)
Mar 09, 2021 392.00 0 -0.75(-0.19%)
Mar 08, 2021 392.75 0 +8.50(+2.21%)
Mar 06, 2021 367.25 384.25 366.50 384.25 0 +0.00(+0.00%)
Mar 05, 2021 367.25 384.25 366.50 384.25 0 +0.25(+0.07%)
Mar 04, 2021 384.00 0 +18.00(+4.92%)
Mar 03, 2021 366.00 0 -2.25(-0.61%)
Mar 02, 2021 368.25 0 +5.50(+1.52%)
Mar 01, 2021 362.75 0 -2.50(-0.68%)
Feb 27, 2021 363.50 365.25 359.50 365.25 0 +0.00(+0.00%)
Feb 26, 2021 363.50 365.25 359.50 365.25 0 +0.50(+0.14%)
Feb 25, 2021 364.75 0 -6.00(-1.62%)
Feb 24, 2021 370.75 0 +1.25(+0.34%)
Feb 23, 2021 369.50 0 +11.25(+3.14%)
Feb 22, 2021 358.25 0 +4.00(+1.13%)
Feb 20, 2021 360.00 362.50 351.25 354.25 0 +0.00(+0.00%)
Feb 19, 2021 360.00 362.50 351.25 354.25 0 +0.75(+0.21%)
Feb 18, 2021 353.50 0 +0.75(+0.21%)
Feb 17, 2021 352.75 0 -0.50(-0.14%)
Feb 16, 2021 353.25 0 +3.75(+1.07%)
Feb 13, 2021 350.50 351.00 349.00 349.50 0 +0.00(+0.00%)
Feb 12, 2021 350.50 351.00 349.00 349.50 0 -1.25(-0.36%)
Feb 11, 2021 350.75 0 +2.50(+0.72%)
Feb 10, 2021 348.25 0 -5.75(-1.62%)
Feb 09, 2021 354.00 0 -1.00(-0.28%)
Feb 08, 2021 355.00 0 +5.75(+1.65%)
Feb 06, 2021 347.25 350.50 347.25 349.25 0 +0.00(+0.00%)
Feb 05, 2021 347.25 350.50 347.25 349.25 0 +0.00(+0.00%)
Feb 04, 2021 349.25 0 +0.25(+0.07%)
Feb 03, 2021 349.00 0 +3.50(+1.01%)
Feb 02, 2021 345.50 0 -2.00(-0.58%)
Feb 01, 2021 347.50 0 +0.25(+0.07%)
Jan 30, 2021 349.25 352.25 346.25 347.25 0 +0.00(+0.00%)
Jan 29, 2021 349.25 352.25 346.25 347.25 0 -2.25(-0.64%)
Jan 28, 2021 349.50 0 -3.00(-0.85%)
Jan 27, 2021 352.50 0 -2.25(-0.63%)
Jan 26, 2021 354.75 0 +0.25(+0.07%)
Jan 25, 2021 354.50 0 +9.00(+2.60%)
Jan 23, 2021 360.50 361.75 340.50 345.50 0 +0.00(+0.00%)
Jan 22, 2021 360.50 361.75 340.50 345.50 0 +0.25(+0.07%)
Jan 21, 2021 345.25 0 -18.75(-5.15%)
Jan 20, 2021 364.00 0 +1.50(+0.41%)
Jan 19, 2021 362.50 0 -3.50(-0.96%)
Jan 16, 2021 367.25 368.00 364.00 366.00 0 +0.00(+0.00%)
Jan 15, 2021 367.25 368.00 364.00 366.00 0 +0.00(+0.00%)
Jan 14, 2021 366.00 0 +4.25(+1.17%)
Jan 13, 2021 361.75 0 -0.25(-0.07%)
Jan 12, 2021 362.00 0 +7.25(+2.04%)
Jan 11, 2021 354.75 0 -3.50(-0.98%)
Jan 09, 2021 355.50 360.25 355.00 358.25 0 +0.00(+0.00%)
Jan 08, 2021 355.50 360.25 355.00 358.25 0 +0.50(+0.14%)
Jan 07, 2021 357.75 0 -2.00(-0.56%)
Jan 06, 2021 359.75 0 -3.50(-0.96%)
Jan 05, 2021 363.25 0 +7.25(+2.04%)
Jan 04, 2021 356.00 0 -6.00(-1.66%)
Jan 01, 2021 349.75 363.00 345.75 362.00 0 +0.00(+0.00%)
Dec 31, 2020 349.75 363.00 345.75 362.00 0 +1.25(+0.35%)
Dec 30, 2020 360.75 0 +21.75(+6.42%)
Dec 29, 2020 339.00 0 +2.25(+0.67%)
Dec 28, 2020 336.75 0 +1.75(+0.52%)
Dec 25, 2020 335.75 337.50 335.00 335.00 0 +0.00(+0.00%)
Dec 24, 2020 335.75 337.50 335.00 335.00 0 -0.50(-0.15%)
Dec 23, 2020 335.50 0 -1.25(-0.37%)
Dec 22, 2020 336.75 0 -1.00(-0.30%)
Dec 21, 2020 337.75 0 +0.00(+0.00%)
Dec 19, 2020 335.50 341.00 334.50 337.75 0 +0.00(+0.00%)
Dec 18, 2020 335.50 341.00 334.50 337.75 0 +0.00(+0.00%)
Dec 17, 2020 337.75 0 +1.75(+0.52%)
Dec 16, 2020 336.00 0 +2.00(+0.60%)
Dec 15, 2020 334.00 0 -3.50(-1.04%)
Dec 14, 2020 337.50 0 -1.75(-0.52%)
Dec 12, 2020 331.25 339.25 330.00 339.25 0 +0.00(+0.00%)
Dec 11, 2020 331.25 339.25 330.00 339.25 0 +1.25(+0.37%)
Dec 10, 2020 338.00 0 +10.25(+3.13%)
Dec 09, 2020 327.75 0 +4.25(+1.31%)
Dec 08, 2020 323.50 0 +5.25(+1.65%)
Dec 07, 2020 318.25 0 +12.25(+4.00%)
Dec 05, 2020 301.00 309.75 300.25 306.00 0 +0.00(+0.00%)
Dec 04, 2020 301.00 309.75 300.25 306.00 0 -0.50(-0.16%)
Dec 03, 2020 306.50 0 +10.00(+3.37%)
Dec 02, 2020 296.50 0 +4.75(+1.63%)
Dec 01, 2020 291.75 0 +0.25(+0.09%)
Nov 30, 2020 291.50 0 -7.25(-2.43%)
Nov 28, 2020 299.50 301.25 296.25 298.75 0 +0.00(+0.00%)
Nov 27, 2020 299.50 301.25 296.25 298.75 0 -0.75(-0.25%)
Nov 26, 2020 299.50 0 -0.75(-0.25%)
Nov 25, 2020 300.25 0 +0.00(+0.00%)
Nov 24, 2020 300.25 0 -2.00(-0.66%)
Nov 23, 2020 302.25 0 +5.50(+1.85%)
Nov 21, 2020 297.50 299.50 295.00 296.75 0 +0.00(+0.00%)
Nov 20, 2020 297.50 299.50 295.00 296.75 0 -1.00(-0.34%)
Nov 19, 2020 297.75 0 +0.25(+0.08%)
Nov 18, 2020 297.50 0 +1.25(+0.42%)
Nov 17, 2020 296.25 0 +0.00(+0.00%)
Nov 16, 2020 296.25 0 +1.00(+0.34%)
Nov 14, 2020 299.75 299.75 293.25 295.25 0 +0.00(+0.00%)
Nov 13, 2020 299.75 299.75 293.25 295.25 0 -0.25(-0.08%)
Nov 12, 2020 295.50 0 -8.25(-2.72%)
Nov 11, 2020 303.75 0 -3.50(-1.14%)
Nov 10, 2020 307.25 0 +4.00(+1.32%)
Nov 09, 2020 303.25 0 +2.75(+0.92%)
Nov 07, 2020 301.50 305.00 296.75 300.50 0 +0.00(+0.00%)
Nov 06, 2020 301.50 305.00 296.75 300.50 0 +0.00(+0.00%)
Nov 05, 2020 300.50 0 +3.75(+1.26%)
Nov 04, 2020 296.75 0 +0.75(+0.25%)
Nov 03, 2020 296.00 0 +3.50(+1.20%)
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.