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, 2023 379.50 0 -9.75(-2.50%)
Oct 30, 2023 389.25 0 -14.50(-3.59%)
Oct 29, 2023 403.75 0 +2.75(+0.69%)
Oct 28, 2023 395.75 402.50 393.25 401.00 0 -1.25(-0.31%)
Oct 27, 2023 402.25 0 +5.00(+1.26%)
Oct 25, 2023 397.25 0 +4.00(+1.02%)
Oct 24, 2023 393.25 0 +3.50(+0.90%)
Oct 23, 2023 389.75 0 +5.00(+1.30%)
Oct 21, 2023 376.25 389.00 375.75 384.75 0 +2.25(+0.59%)
Oct 20, 2023 382.50 0 +7.75(+2.07%)
Oct 18, 2023 374.75 0 +3.75(+1.01%)
Oct 17, 2023 371.00 0 -3.25(-0.87%)
Oct 16, 2023 374.25 0 -7.50(-1.96%)
Oct 15, 2023 381.75 0 -0.75(-0.20%)
Oct 14, 2023 384.75 388.25 373.00 382.50 0 -0.75(-0.20%)
Oct 13, 2023 383.25 0 -0.25(-0.07%)
Oct 12, 2023 383.50 0 +0.00(+0.00%)
Oct 11, 2023 383.50 0 -12.25(-3.10%)
Oct 10, 2023 395.75 0 -13.50(-3.30%)
Oct 09, 2023 409.25 0 -14.75(-3.48%)
Oct 07, 2023 432.50 433.25 423.25 424.00 0 +0.25(+0.06%)
Oct 06, 2023 423.75 0 -9.00(-2.08%)
Oct 05, 2023 432.75 0 +0.00(+0.00%)
Oct 04, 2023 432.75 0 +3.75(+0.87%)
Oct 03, 2023 429.00 0 -7.50(-1.72%)
Oct 02, 2023 436.50 0 +2.00(+0.46%)
Oct 01, 2023 434.50 0 +0.25(+0.06%)
Sep 30, 2023 446.50 456.50 425.50 434.25 0 +1.75(+0.40%)
Sep 29, 2023 432.50 0 -12.00(-2.70%)
Sep 27, 2023 444.50 0 +7.25(+1.66%)
Sep 26, 2023 437.25 0 +4.25(+0.98%)
Sep 25, 2023 433.00 0 -0.50(-0.12%)
Sep 24, 2023 433.50 0 +8.00(+1.88%)
Sep 23, 2023 419.50 427.75 417.75 425.50 0 +0.75(+0.18%)
Sep 22, 2023 424.75 0 +5.75(+1.37%)
Sep 21, 2023 419.00 0 +0.00(+0.00%)
Sep 20, 2023 419.00 0 -17.00(-3.90%)
Sep 19, 2023 436.00 0 +1.25(+0.29%)
Sep 18, 2023 434.75 0 -19.25(-4.24%)
Sep 17, 2023 454.00 0 -24.75(-5.17%)
Sep 16, 2023 482.50 484.00 475.00 478.75 0 -0.25(-0.05%)
Sep 15, 2023 479.00 0 -0.75(-0.16%)
Sep 14, 2023 479.75 0 +0.00(+0.00%)
Sep 13, 2023 479.75 0 -13.00(-2.64%)
Sep 12, 2023 492.75 0 -2.75(-0.55%)
Sep 11, 2023 495.50 0 +2.25(+0.46%)
Sep 10, 2023 493.25 0 -6.25(-1.25%)
Sep 09, 2023 495.00 509.75 494.50 499.50 0 -0.50(-0.10%)
Sep 08, 2023 500.00 0 +3.50(+0.70%)
Sep 06, 2023 496.50 0 -2.25(-0.45%)
Sep 05, 2023 498.75 0 +11.25(+2.31%)
Sep 04, 2023 487.50 0 +1.00(+0.21%)
Sep 03, 2023 486.50 0 -2.25(-0.46%)
Sep 02, 2023 493.50 501.75 482.50 488.75 0 +2.25(+0.46%)
Sep 01, 2023 486.50 0 -6.75(-1.37%)
Aug 31, 2023 493.25 0 +0.00(+0.00%)
Aug 30, 2023 493.25 0 -7.00(-1.40%)
Aug 29, 2023 500.25 0 -16.50(-3.19%)
Aug 28, 2023 516.75 0 +15.00(+2.99%)
Aug 26, 2023 494.00 504.25 485.25 501.75 0 +0.50(+0.10%)
Aug 25, 2023 501.25 0 +11.75(+2.40%)
Aug 24, 2023 489.50 0 +0.00(+0.00%)
Aug 23, 2023 489.50 0 +19.00(+4.04%)
Aug 22, 2023 470.50 0 +5.25(+1.13%)
Aug 21, 2023 465.25 0 +0.25(+0.05%)
Aug 20, 2023 465.00 0 +3.25(+0.70%)
Aug 19, 2023 461.25 465.00 455.50 461.75 0 +0.50(+0.11%)
Aug 18, 2023 461.25 0 +1.50(+0.33%)
Aug 17, 2023 459.75 0 +0.00(+0.00%)
Aug 16, 2023 459.75 0 +1.00(+0.22%)
Aug 15, 2023 458.75 0 +13.50(+3.03%)
Aug 14, 2023 445.25 0 +7.50(+1.71%)
Aug 12, 2023 433.50 441.50 430.75 437.75 0 +0.75(+0.17%)
Aug 11, 2023 437.00 0 +3.00(+0.69%)
Aug 10, 2023 434.00 0 +0.00(+0.00%)
Aug 09, 2023 434.00 0 -0.25(-0.06%)
Aug 08, 2023 434.25 0 +3.75(+0.87%)
Aug 07, 2023 430.50 0 +3.50(+0.82%)
Aug 06, 2023 427.00 0 -12.50(-2.84%)
Aug 05, 2023 440.00 453.75 431.25 439.50 0 +0.50(+0.11%)
Aug 04, 2023 439.00 0 -5.00(-1.13%)
Aug 03, 2023 444.00 0 +0.00(+0.00%)
Aug 02, 2023 444.00 0 -9.25(-2.04%)
Aug 01, 2023 453.25 0 -1.25(-0.28%)
Jul 31, 2023 454.50 0 +9.50(+2.13%)
Jul 29, 2023 441.25 448.00 431.00 445.00 0 -0.25(-0.06%)
Jul 28, 2023 445.25 0 -0.25(-0.06%)
Jul 27, 2023 445.50 0 +0.00(+0.00%)
Jul 26, 2023 445.50 0 -3.25(-0.72%)
Jul 25, 2023 448.75 0 -12.25(-2.66%)
Jul 24, 2023 461.00 0 -9.75(-2.07%)
Jul 23, 2023 470.75 0 +14.25(+3.12%)
Jul 22, 2023 458.50 461.00 438.75 456.50 0 +1.25(+0.27%)
Jul 21, 2023 455.25 0 -3.50(-0.76%)
Jul 20, 2023 458.75 0 +0.00(+0.00%)
Jul 19, 2023 458.75 0 +5.00(+1.10%)
Jul 18, 2023 453.75 0 +7.50(+1.68%)
Jul 17, 2023 446.25 0 +25.00(+5.93%)
Jul 16, 2023 421.25 0 +3.25(+0.78%)
Jul 15, 2023 422.25 427.50 413.25 418.00 0 -1.25(-0.30%)
Jul 14, 2023 419.25 0 -2.00(-0.47%)
Jul 13, 2023 421.25 0 +0.00(+0.00%)
Jul 12, 2023 421.25 0 +2.00(+0.48%)
Jul 11, 2023 419.25 0 -20.50(-4.66%)
Jul 10, 2023 439.75 0 -2.25(-0.51%)
Jul 09, 2023 442.00 0 +9.00(+2.08%)
Jul 08, 2023 440.00 446.50 431.50 433.00 0 +0.25(+0.06%)
Jul 07, 2023 432.75 0 -9.00(-2.04%)
Jul 06, 2023 441.75 0 +0.00(+0.00%)
Jul 05, 2023 441.75 0 +12.75(+2.97%)
Jul 04, 2023 429.00 0 +23.25(+5.73%)
Jul 03, 2023 407.50 412.75 405.25 405.75 0 -3.25(-0.79%)
Jul 01, 2023 405.25 420.00 403.75 409.00 0 +1.00(+0.25%)
Jun 30, 2023 408.00 0 +6.25(+1.56%)
Jun 29, 2023 401.75 0 +0.00(+0.00%)
Jun 28, 2023 401.75 0 -7.00(-1.71%)
Jun 27, 2023 408.75 0 -4.00(-0.97%)
Jun 26, 2023 412.75 0 -7.50(-1.78%)
Jun 25, 2023 420.25 0 +33.00(+8.52%)
Jun 24, 2023 397.00 398.75 380.50 387.25 0 +1.75(+0.45%)
Jun 23, 2023 385.50 0 -11.50(-2.90%)
Jun 22, 2023 397.00 0 +0.00(+0.00%)
Jun 21, 2023 397.00 0 -0.75(-0.19%)
Jun 20, 2023 397.75 0 +0.75(+0.19%)
Jun 19, 2023 397.00 0 -7.75(-1.91%)
Jun 17, 2023 405.50 409.00 401.25 404.75 0 +0.25(+0.06%)
Jun 16, 2023 404.50 0 +1.25(+0.31%)
Jun 14, 2023 403.25 0 +14.00(+3.60%)
Jun 13, 2023 389.25 0 +12.25(+3.25%)
Jun 12, 2023 377.00 0 +11.00(+3.01%)
Jun 11, 2023 366.00 0 +8.00(+2.23%)
Jun 10, 2023 361.75 368.00 353.50 358.00 0 -0.50(-0.14%)
Jun 09, 2023 358.50 0 +2.25(+0.63%)
Jun 08, 2023 356.25 0 +0.00(+0.00%)
Jun 07, 2023 356.25 0 +12.00(+3.49%)
Jun 06, 2023 344.25 0 -2.50(-0.72%)
Jun 05, 2023 346.75 0 +3.75(+1.09%)
Jun 04, 2023 343.00 0 +5.75(+1.70%)
Jun 03, 2023 338.75 338.75 330.00 337.25 0 -0.25(-0.07%)
Jun 02, 2023 337.50 0 -1.50(-0.44%)
Jun 01, 2023 339.00 0 +0.00(+0.00%)
May 31, 2023 339.00 0 +0.00(+0.00%)
May 30, 2023 339.00 0 -7.00(-2.02%)
May 29, 2023 346.00 0 +3.25(+0.95%)
May 27, 2023 338.25 345.25 338.25 342.75 0 -0.75(-0.22%)
May 26, 2023 343.50 0 +7.50(+2.23%)
May 25, 2023 336.00 0 +0.00(+0.00%)
May 24, 2023 336.00 0 +6.25(+1.90%)
May 23, 2023 329.75 0 +8.25(+2.57%)
May 22, 2023 321.50 0 +7.00(+2.23%)
May 21, 2023 314.50 0 -5.50(-1.72%)
May 20, 2023 335.00 340.00 320.00 320.00 0 -2.25(-0.70%)
May 19, 2023 322.25 0 -15.50(-4.59%)
May 17, 2023 337.75 0 -5.25(-1.53%)
May 16, 2023 343.00 0 -2.00(-0.58%)
May 15, 2023 345.00 0 +4.25(+1.25%)
May 14, 2023 340.75 0 +5.75(+1.72%)
May 13, 2023 334.00 337.00 330.00 335.00 0 +0.00(+0.00%)
May 12, 2023 334.00 337.00 330.00 335.00 0 +2.00(+0.60%)
May 11, 2023 333.00 0 +0.00(+0.00%)
May 10, 2023 333.00 0 -4.50(-1.33%)
May 09, 2023 337.50 0 +0.25(+0.07%)
May 08, 2023 337.25 0 -2.00(-0.59%)
May 07, 2023 339.25 0 +12.25(+3.75%)
May 06, 2023 321.75 333.50 321.75 327.00 0 -2.00(-0.61%)
May 05, 2023 329.00 0 +10.00(+3.13%)
May 04, 2023 319.00 0 +0.00(+0.00%)
May 03, 2023 319.00 0 +8.75(+2.82%)
May 02, 2023 310.25 0 +7.75(+2.56%)
May 01, 2023 302.50 0 -2.25(-0.74%)
Apr 30, 2023 304.75 0 -8.25(-2.64%)
Apr 29, 2023 314.75 315.00 300.00 313.00 0 +1.00(+0.32%)
Apr 28, 2023 312.00 0 -2.25(-0.72%)
Apr 27, 2023 314.25 0 +0.00(+0.00%)
Apr 26, 2023 314.25 0 -12.25(-3.75%)
Apr 25, 2023 326.50 0 -7.50(-2.25%)
Apr 24, 2023 334.00 0 -4.00(-1.18%)
Apr 23, 2023 338.00 0 +1.00(+0.30%)
Apr 22, 2023 337.00 338.75 334.50 337.00 0 +0.50(+0.15%)
Apr 21, 2023 336.50 0 -1.50(-0.44%)
Apr 20, 2023 338.00 0 +0.00(+0.00%)
Apr 19, 2023 338.00 0 -3.50(-1.02%)
Apr 18, 2023 341.50 0 -6.00(-1.73%)
Apr 17, 2023 347.50 0 +5.50(+1.61%)
Apr 16, 2023 342.00 0 +4.00(+1.18%)
Apr 15, 2023 333.75 338.75 333.75 338.00 0 +2.00(+0.60%)
Apr 14, 2023 336.00 0 +3.75(+1.13%)
Apr 12, 2023 332.25 0 -3.50(-1.04%)
Apr 11, 2023 335.75 0 -4.50(-1.32%)
Apr 10, 2023 340.25 0 -0.25(-0.07%)
Apr 09, 2023 340.50 0 +0.25(+0.07%)
Apr 07, 2023 340.25 0 +0.00(+0.00%)
Apr 06, 2023 340.25 0 +0.00(+0.00%)
Apr 05, 2023 340.25 0 +2.25(+0.67%)
Apr 04, 2023 338.00 0 -3.00(-0.88%)
Apr 03, 2023 341.00 0 -7.25(-2.08%)
Apr 02, 2023 348.25 0 -14.50(-4.00%)
Apr 01, 2023 371.00 373.50 361.00 362.75 0 -1.50(-0.41%)
Mar 31, 2023 364.25 0 -8.50(-2.28%)
Mar 30, 2023 372.75 0 +0.00(+0.00%)
Mar 29, 2023 372.75 0 -3.25(-0.86%)
Mar 28, 2023 376.00 0 -3.25(-0.86%)
Mar 27, 2023 379.25 0 +10.75(+2.92%)
Mar 25, 2023 360.00 369.50 359.75 368.50 0 +0.00(+0.00%)
Mar 24, 2023 368.50 0 +7.00(+1.94%)
Mar 23, 2023 361.50 0 +0.00(+0.00%)
Mar 22, 2023 361.50 0 -1.00(-0.28%)
Mar 21, 2023 362.50 0 +3.50(+0.97%)
Mar 20, 2023 359.00 0 +3.25(+0.91%)
Mar 19, 2023 355.75 0 +7.75(+2.23%)
Mar 18, 2023 347.25 349.00 346.00 348.00 0 +0.00(+0.00%)
Mar 17, 2023 348.00 0 +1.50(+0.43%)
Mar 16, 2023 346.50 0 +0.00(+0.00%)
Mar 15, 2023 346.50 0 -1.00(-0.29%)
Mar 14, 2023 347.50 0 -1.50(-0.43%)
Mar 13, 2023 349.00 0 +1.00(+0.29%)
Mar 12, 2023 348.00 0 +0.75(+0.22%)
Mar 11, 2023 345.50 349.25 341.50 347.25 0 +0.50(+0.14%)
Mar 10, 2023 346.75 0 -0.75(-0.22%)
Mar 09, 2023 348.75 353.25 346.75 347.50 0 -1.00(-0.29%)
Mar 08, 2023 348.50 0 -0.50(-0.14%)
Mar 07, 2023 349.00 0 +7.50(+2.20%)
Mar 06, 2023 341.50 0 +16.50(+5.08%)
Mar 05, 2023 325.00 0 -5.50(-1.66%)
Mar 04, 2023 332.50 334.75 328.25 330.50 0 -1.25(-0.38%)
Mar 03, 2023 331.75 0 -0.50(-0.15%)
Mar 02, 2023 337.25 338.00 331.75 332.25 0 -1.25(-0.37%)
Mar 01, 2023 333.50 0 -17.00(-4.85%)
Feb 16, 2023 352.75 355.50 350.25 350.50 0 -6.00(-1.68%)
Feb 15, 2023 363.50 363.50 354.25 356.50 0 -6.75(-1.86%)
Feb 14, 2023 363.25 0 -10.00(-2.68%)
Feb 13, 2023 373.25 0 -3.25(-0.86%)
Feb 11, 2023 382.50 382.50 368.00 376.50 0 +0.00(+0.00%)
Feb 10, 2023 382.50 382.50 368.00 376.50 0 -4.50(-1.18%)
Feb 09, 2023 381.00 0 -5.50(-1.42%)
Feb 08, 2023 386.50 0 +1.75(+0.45%)
Feb 07, 2023 384.75 0 +1.00(+0.26%)
Feb 06, 2023 383.75 0 +1.50(+0.39%)
Feb 03, 2023 392.25 392.75 378.75 382.25 0 -7.00(-1.80%)
Feb 02, 2023 389.25 0 -2.75(-0.70%)
Feb 01, 2023 393.25 398.75 385.00 392.00 0 -2.00(-0.51%)
Jan 31, 2023 394.00 0 +2.50(+0.64%)
Jan 30, 2023 391.50 0 +5.25(+1.36%)
Jan 27, 2023 387.25 390.25 384.75 386.25 0 +0.00(+0.00%)
Jan 26, 2023 386.25 0 +8.25(+2.18%)
Jan 25, 2023 378.00 0 +3.00(+0.80%)
Jan 24, 2023 375.00 0 +4.25(+1.15%)
Jan 23, 2023 370.75 0 +0.00(+0.00%)
Jan 20, 2023 365.50 372.00 365.25 370.75 0 +2.50(+0.68%)
Jan 19, 2023 368.25 0 -2.25(-0.61%)
Jan 18, 2023 370.50 0 +0.25(+0.07%)
Jan 17, 2023 362.00 372.25 361.50 370.25 0 +8.75(+2.42%)
Jan 13, 2023 358.75 367.75 358.00 361.50 0 +0.00(+0.00%)
Jan 12, 2023 350.00 362.25 350.00 361.50 0 +12.25(+3.51%)
Jan 11, 2023 349.25 0 +8.25(+2.42%)
Jan 10, 2023 341.00 0 +2.00(+0.59%)
Jan 09, 2023 339.00 0 -5.50(-1.60%)
Jan 06, 2023 349.00 353.75 340.00 344.50 0 -1.25(-0.36%)
Jan 05, 2023 345.75 0 -12.00(-3.35%)
Jan 04, 2023 357.75 0 -5.75(-1.58%)
Jan 03, 2023 363.50 0 -1.75(-0.48%)
Dec 30, 2022 369.50 372.50 365.25 365.25 0 -4.75(-1.28%)
Dec 29, 2022 370.00 0 -6.50(-1.73%)
Dec 28, 2022 376.50 0 +6.00(+1.62%)
Dec 27, 2022 370.50 0 +6.75(+1.86%)
Dec 23, 2022 354.25 367.00 351.00 363.75 0 +9.25(+2.61%)
Dec 22, 2022 354.50 0 +8.25(+2.38%)
Dec 21, 2022 346.25 0 +8.25(+2.44%)
Dec 20, 2022 331.75 339.25 330.00 338.00 0 +4.75(+1.43%)
Dec 19, 2022 333.25 0 -4.25(-1.26%)
Dec 16, 2022 341.00 342.00 334.25 337.50 0 -3.50(-1.03%)
Dec 15, 2022 341.00 0 +0.00(+0.00%)
Dec 14, 2022 340.75 345.00 337.50 341.00 0 +0.25(+0.07%)
Dec 13, 2022 340.75 0 +0.00(+0.00%)
Dec 12, 2022 340.75 0 +4.75(+1.41%)
Dec 10, 2022 330.50 336.25 330.00 336.00 0 +0.00(+0.00%)
Dec 09, 2022 330.50 336.25 330.00 336.00 0 +2.00(+0.60%)
Dec 08, 2022 334.00 0 +1.50(+0.45%)
Dec 07, 2022 338.25 344.00 331.50 332.50 0 -4.25(-1.26%)
Dec 06, 2022 338.25 346.75 330.50 336.75 0 +1.00(+0.30%)
Dec 05, 2022 335.75 0 -22.75(-6.35%)
Dec 02, 2022 377.75 378.00 357.50 358.50 0 -20.25(-5.35%)
Dec 01, 2022 384.75 385.00 377.75 378.75 0 -17.75(-4.48%)
Nov 23, 2022 400.00 400.00 396.50 396.50 0 -3.25(-0.81%)
Nov 22, 2022 399.75 0 +0.50(+0.13%)
Nov 21, 2022 395.00 399.25 391.75 399.25 0 +3.00(+0.76%)
Nov 18, 2022 395.50 398.25 390.25 396.25 0 +2.00(+0.51%)
Nov 17, 2022 397.00 397.50 390.25 394.25 0 -1.25(-0.32%)
Nov 16, 2022 395.50 0 -2.50(-0.63%)
Nov 15, 2022 398.00 0 +3.75(+0.95%)
Nov 14, 2022 394.25 0 +7.00(+1.81%)
Nov 12, 2022 379.00 387.50 377.75 387.25 0 +0.00(+0.00%)
Nov 11, 2022 379.00 387.50 377.75 387.25 0 +0.25(+0.06%)
Nov 10, 2022 387.00 0 +6.50(+1.71%)
Nov 09, 2022 380.50 0 -0.25(-0.07%)
Nov 08, 2022 380.75 0 -4.50(-1.17%)
Nov 07, 2022 385.25 0 -3.00(-0.77%)
Nov 05, 2022 387.00 395.50 385.25 388.25 0 +0.00(+0.00%)
Nov 04, 2022 387.00 395.50 385.25 388.25 0 -2.50(-0.64%)
Nov 03, 2022 390.75 0 -0.25(-0.06%)
Nov 02, 2022 391.00 0 -8.50(-2.13%)
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.