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

Oats (CY: OATS )

352.50 -1.75 (-0.49%)
Streaming Realtime Price Updated: 2:19 PM EDT, Apr 24, 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, 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%)
Nov 02, 2020 292.50 0 -5.25(-1.76%)
Oct 31, 2020 300.25 301.50 296.50 297.75 0 +0.00(+0.00%)
Oct 30, 2020 300.25 301.50 296.50 297.75 0 +0.50(+0.17%)
Oct 29, 2020 297.25 0 +1.25(+0.42%)
Oct 28, 2020 296.00 0 -12.00(-3.90%)
Oct 27, 2020 308.00 0 +1.50(+0.49%)
Oct 26, 2020 306.50 0 +2.75(+0.91%)
Oct 24, 2020 303.00 305.00 300.00 303.75 0 +0.00(+0.00%)
Oct 23, 2020 303.00 305.00 300.00 303.75 0 +0.25(+0.08%)
Oct 22, 2020 303.50 0 -0.50(-0.16%)
Oct 21, 2020 304.00 0 +4.00(+1.33%)
Oct 20, 2020 300.00 0 +2.50(+0.84%)
Oct 19, 2020 297.50 0 +2.00(+0.68%)
Oct 17, 2020 293.75 297.00 291.25 295.50 0 +0.00(+0.00%)
Oct 16, 2020 293.75 297.00 291.25 295.50 0 +1.00(+0.34%)
Oct 15, 2020 294.50 0 +6.75(+2.35%)
Oct 14, 2020 287.75 0 +3.50(+1.23%)
Oct 13, 2020 284.25 0 +0.75(+0.26%)
Oct 12, 2020 283.50 0 -9.25(-3.16%)
Oct 10, 2020 292.50 295.25 290.25 292.75 0 +0.00(+0.00%)
Oct 09, 2020 292.50 295.25 290.25 292.75 0 +0.50(+0.17%)
Oct 08, 2020 292.25 0 -1.75(-0.60%)
Oct 07, 2020 294.00 0 +3.25(+1.12%)
Oct 06, 2020 290.75 0 +3.00(+1.04%)
Oct 05, 2020 287.75 0 +3.25(+1.14%)
Oct 03, 2020 284.75 286.25 280.50 284.50 0 +0.00(+0.00%)
Oct 02, 2020 284.75 286.25 280.50 284.50 0 -1.25(-0.44%)
Oct 01, 2020 285.75 0 +0.00(+0.00%)
Sep 30, 2020 285.75 0 +8.25(+2.97%)
Sep 29, 2020 277.50 0 +2.50(+0.91%)
Sep 28, 2020 275.00 0 -8.25(-2.91%)
Sep 26, 2020 286.50 289.00 282.00 283.25 0 +0.00(+0.00%)
Sep 25, 2020 286.50 289.00 282.00 283.25 0 +1.00(+0.35%)
Sep 24, 2020 282.25 0 -5.50(-1.91%)
Sep 23, 2020 287.75 0 -1.50(-0.52%)
Sep 22, 2020 289.25 0 +5.50(+1.94%)
Sep 21, 2020 283.75 0 +0.50(+0.18%)
Sep 19, 2020 273.25 284.75 273.00 283.25 0 +0.00(+0.00%)
Sep 18, 2020 273.25 284.75 273.00 283.25 0 +0.00(+0.00%)
Sep 17, 2020 283.25 0 +10.25(+3.75%)
Sep 16, 2020 273.00 0 +3.75(+1.39%)
Sep 15, 2020 269.25 0 -3.75(-1.37%)
Sep 14, 2020 273.00 0 +2.00(+0.74%)
Sep 12, 2020 272.50 272.75 269.25 271.00 0 +0.00(+0.00%)
Sep 11, 2020 272.50 272.75 269.25 271.00 0 +0.50(+0.18%)
Sep 10, 2020 270.50 0 +2.75(+1.03%)
Sep 09, 2020 267.75 0 -0.75(-0.28%)
Sep 08, 2020 268.50 0 -1.50(-0.56%)
Sep 05, 2020 271.50 276.50 268.50 270.00 0 +0.00(+0.00%)
Sep 04, 2020 271.50 276.50 268.50 270.00 0 +0.00(+0.00%)
Sep 03, 2020 270.00 0 -5.75(-2.09%)
Sep 02, 2020 275.75 0 -3.00(-1.08%)
Sep 01, 2020 278.75 0 +3.75(+1.36%)
Aug 31, 2020 275.00 0 +7.75(+2.90%)
Aug 29, 2020 270.50 272.00 266.50 267.25 0 +0.00(+0.00%)
Aug 28, 2020 270.50 272.00 266.50 267.25 0 -1.00(-0.37%)
Aug 27, 2020 268.25 0 +4.25(+1.61%)
Aug 26, 2020 264.00 0 -7.50(-2.76%)
Aug 25, 2020 271.50 0 +3.75(+1.40%)
Aug 24, 2020 267.75 0 +4.25(+1.61%)
Aug 22, 2020 263.00 265.00 260.00 263.50 0 +0.00(+0.00%)
Aug 21, 2020 263.00 265.00 260.00 263.50 0 -0.25(-0.09%)
Aug 20, 2020 263.75 0 +1.00(+0.38%)
Aug 19, 2020 262.75 0 -3.75(-1.41%)
Aug 18, 2020 266.50 0 +3.50(+1.33%)
Aug 17, 2020 263.00 0 +6.75(+2.63%)
Aug 15, 2020 259.00 259.00 255.75 256.25 0 +0.00(+0.00%)
Aug 14, 2020 259.00 259.00 255.75 256.25 0 +0.25(+0.10%)
Aug 13, 2020 256.00 0 -0.75(-0.29%)
Aug 12, 2020 256.75 0 +1.75(+0.69%)
Aug 11, 2020 255.00 0 -3.50(-1.35%)
Aug 10, 2020 258.50 0 -5.50(-2.08%)
Aug 08, 2020 268.00 268.00 263.50 264.00 0 +0.00(+0.00%)
Aug 07, 2020 268.00 268.00 263.50 264.00 0 -0.50(-0.19%)
Aug 06, 2020 264.50 0 -3.00(-1.12%)
Aug 05, 2020 267.50 0 -1.50(-0.56%)
Aug 04, 2020 269.00 0 -3.75(-1.37%)
Aug 03, 2020 272.75 0 +0.75(+0.28%)
Aug 01, 2020 268.25 272.75 268.00 272.00 0 +0.00(+0.00%)
Jul 31, 2020 268.25 272.75 268.00 272.00 0 +0.50(+0.18%)
Jul 30, 2020 271.50 0 -1.00(-0.37%)
Jul 29, 2020 272.50 0 -1.50(-0.55%)
Jul 28, 2020 274.00 0 -0.50(-0.18%)
Jul 27, 2020 274.50 0 -1.50(-0.54%)
Jul 25, 2020 277.00 277.75 275.75 276.00 0 +0.00(+0.00%)
Jul 24, 2020 277.00 277.75 275.75 276.00 0 -0.25(-0.09%)
Jul 23, 2020 276.25 0 +4.00(+1.47%)
Jul 22, 2020 272.25 0 +1.25(+0.46%)
Jul 21, 2020 271.00 0 +1.50(+0.56%)
Jul 20, 2020 269.50 0 -2.00(-0.74%)
Jul 18, 2020 272.50 273.75 270.00 271.50 0 +0.00(+0.00%)
Jul 17, 2020 272.50 273.75 270.00 271.50 0 +0.75(+0.28%)
Jul 16, 2020 270.75 0 +1.75(+0.65%)
Jul 15, 2020 269.00 0 +5.75(+2.18%)
Jul 14, 2020 263.25 0 -2.25(-0.85%)
Jul 13, 2020 265.50 0 -11.50(-4.15%)
Jul 11, 2020 280.00 281.25 277.00 277.00 0 +0.00(+0.00%)
Jul 10, 2020 280.00 281.25 277.00 277.00 0 -0.25(-0.09%)
Jul 09, 2020 277.25 0 -5.50(-1.95%)
Jul 08, 2020 282.75 0 +3.75(+1.34%)
Jul 07, 2020 279.00 0 -2.00(-0.71%)
Jul 06, 2020 281.00 0 -2.25(-0.79%)
Jul 02, 2020 283.25 0 +0.00(+0.00%)
Jul 01, 2020 283.25 0 -2.75(-0.96%)
Jun 30, 2020 286.00 0 -4.25(-1.46%)
Jun 29, 2020 290.25 0 +2.25(+0.78%)
Jun 27, 2020 291.00 291.00 288.00 288.00 0 +0.00(+0.00%)
Jun 26, 2020 291.00 291.00 288.00 288.00 0 -0.25(-0.09%)
Jun 25, 2020 288.25 0 -16.50(-5.41%)
Jun 24, 2020 304.75 0 +0.50(+0.16%)
Jun 23, 2020 304.25 0 +1.25(+0.41%)
Jun 22, 2020 303.00 0 -3.50(-1.14%)
Jun 20, 2020 305.25 306.50 303.50 306.50 0 +0.00(+0.00%)
Jun 19, 2020 305.25 306.50 303.50 306.50 0 +0.50(+0.16%)
Jun 18, 2020 306.00 0 +1.00(+0.33%)
Jun 17, 2020 305.00 0 +2.25(+0.74%)
Jun 16, 2020 302.75 0 -16.25(-5.09%)
Jun 15, 2020 319.00 0 +1.00(+0.31%)
Jun 13, 2020 319.75 322.75 315.00 318.00 0 +0.00(+0.00%)
Jun 12, 2020 319.75 322.75 315.00 318.00 0 +1.00(+0.32%)
Jun 11, 2020 317.00 0 +3.50(+1.12%)
Jun 10, 2020 313.50 0 -3.75(-1.18%)
Jun 09, 2020 317.25 0 +2.75(+0.87%)
Jun 08, 2020 314.50 0 -16.75(-5.06%)
Jun 06, 2020 345.25 346.75 325.50 331.25 0 +0.00(+0.00%)
Jun 05, 2020 345.25 346.75 325.50 331.25 0 +3.00(+0.91%)
Jun 04, 2020 328.25 0 -3.50(-1.06%)
Jun 03, 2020 331.75 0 +3.50(+1.07%)
Jun 02, 2020 328.25 0 -1.50(-0.45%)
Jun 01, 2020 329.75 0 +4.00(+1.23%)
May 30, 2020 329.00 329.50 323.25 325.75 0 +0.00(+0.00%)
May 29, 2020 329.00 329.50 323.25 325.75 0 +1.50(+0.46%)
May 28, 2020 324.25 0 -3.25(-0.99%)
May 27, 2020 327.50 0 -3.75(-1.13%)
May 26, 2020 331.25 0 +8.25(+2.55%)
May 23, 2020 320.25 324.75 318.25 323.00 0 +0.00(+0.00%)
May 22, 2020 320.25 324.75 318.25 323.00 0 -0.50(-0.15%)
May 21, 2020 323.50 0 +5.50(+1.73%)
May 20, 2020 318.00 0 +2.25(+0.71%)
May 19, 2020 315.75 0 -3.00(-0.94%)
May 18, 2020 318.75 0 +6.75(+2.16%)
May 16, 2020 305.00 320.00 303.00 312.00 0 +0.00(+0.00%)
May 15, 2020 305.00 320.00 303.00 312.00 0 +0.00(+0.00%)
May 14, 2020 312.00 0 +6.50(+2.13%)
May 13, 2020 305.50 0 +1.25(+0.41%)
May 12, 2020 304.25 0 +2.00(+0.66%)
May 11, 2020 302.25 0 +3.25(+1.09%)
May 09, 2020 294.50 303.00 294.50 299.00 0 +0.00(+0.00%)
May 08, 2020 294.50 303.00 294.50 299.00 0 +0.00(+0.00%)
May 07, 2020 299.00 0 +7.50(+2.57%)
May 06, 2020 291.50 0 -4.75(-1.60%)
May 05, 2020 296.25 0 +3.50(+1.20%)
May 04, 2020 292.75 0 +5.75(+2.00%)
May 02, 2020 282.00 288.25 278.00 287.00 0 +0.00(+0.00%)
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.