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

Oats (CY: OATS )

407.50 +5.75 (+1.43%)
Streaming Realtime Price Updated: 11:05 PM 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 (%)
Oct 31, 2022 389.00 0 +22.00(+5.99%)
Oct 29, 2022 360.00 368.00 352.25 367.00 0 +0.00(+0.00%)
Oct 28, 2022 360.00 368.00 352.25 367.00 0 +0.50(+0.14%)
Oct 27, 2022 366.50 0 +10.00(+2.81%)
Oct 26, 2022 356.50 0 -1.00(-0.28%)
Oct 25, 2022 357.50 0 -4.75(-1.31%)
Oct 24, 2022 362.25 0 -12.75(-3.40%)
Oct 22, 2022 381.25 381.25 371.00 375.00 0 +0.00(+0.00%)
Oct 21, 2022 381.25 381.25 371.00 375.00 0 -1.25(-0.33%)
Oct 20, 2022 376.25 0 +1.50(+0.40%)
Oct 19, 2022 374.75 0 -12.50(-3.23%)
Oct 18, 2022 387.25 0 -1.75(-0.45%)
Oct 17, 2022 389.00 0 -6.50(-1.64%)
Oct 15, 2022 407.50 408.75 392.00 395.50 0 +0.00(+0.00%)
Oct 14, 2022 407.50 408.75 392.00 395.50 0 -2.25(-0.57%)
Oct 13, 2022 397.75 0 -4.75(-1.18%)
Oct 12, 2022 402.50 0 +10.25(+2.61%)
Oct 11, 2022 392.25 0 +7.50(+1.95%)
Oct 10, 2022 384.75 0 +3.50(+0.92%)
Oct 08, 2022 399.75 400.00 377.25 381.25 0 +0.00(+0.00%)
Oct 07, 2022 399.75 400.00 377.25 381.25 0 +2.25(+0.59%)
Oct 06, 2022 379.00 0 -23.50(-5.84%)
Oct 05, 2022 402.50 0 -1.00(-0.25%)
Oct 04, 2022 403.50 0 +3.00(+0.75%)
Oct 03, 2022 400.50 0 +12.25(+3.16%)
Oct 01, 2022 383.75 400.00 382.00 388.25 0 +0.00(+0.00%)
Sep 30, 2022 383.75 400.00 382.00 388.25 0 -1.75(-0.45%)
Sep 29, 2022 390.00 0 +12.00(+3.17%)
Sep 28, 2022 378.00 0 +8.00(+2.16%)
Sep 27, 2022 370.00 0 -8.50(-2.25%)
Sep 26, 2022 378.50 0 -18.75(-4.72%)
Sep 24, 2022 417.50 417.50 392.25 397.25 0 +0.00(+0.00%)
Sep 23, 2022 417.50 417.50 392.25 397.25 0 +2.25(+0.57%)
Sep 22, 2022 395.00 0 -22.75(-5.45%)
Sep 21, 2022 417.75 0 +4.50(+1.09%)
Sep 20, 2022 413.25 0 +11.00(+2.73%)
Sep 19, 2022 402.25 0 +4.25(+1.07%)
Sep 17, 2022 397.50 399.75 390.50 398.00 0 +0.00(+0.00%)
Sep 16, 2022 397.50 399.75 390.50 398.00 0 +2.00(+0.51%)
Sep 15, 2022 396.00 0 -2.50(-0.63%)
Sep 14, 2022 398.50 0 -3.50(-0.87%)
Sep 13, 2022 402.00 0 -8.00(-1.95%)
Sep 12, 2022 410.00 0 +16.00(+4.06%)
Sep 10, 2022 384.50 395.50 381.00 394.00 0 +0.00(+0.00%)
Sep 09, 2022 384.50 395.50 381.00 394.00 0 +0.75(+0.19%)
Sep 08, 2022 393.25 0 +16.75(+4.45%)
Sep 07, 2022 376.50 0 -7.25(-1.89%)
Sep 06, 2022 383.75 0 -3.00(-0.78%)
Sep 03, 2022 375.00 386.75 364.00 386.75 0 +0.00(+0.00%)
Sep 02, 2022 375.00 386.75 364.00 386.75 0 +7.00(+1.84%)
Sep 01, 2022 379.75 0 -16.00(-4.04%)
Aug 31, 2022 395.75 0 -2.25(-0.57%)
Aug 30, 2022 398.00 0 -13.75(-3.34%)
Aug 29, 2022 411.75 0 +13.00(+3.26%)
Aug 27, 2022 405.25 406.00 396.00 398.75 0 +0.00(+0.00%)
Aug 26, 2022 405.25 406.00 396.00 398.75 0 -3.75(-0.93%)
Aug 25, 2022 402.50 0 -15.75(-3.77%)
Aug 24, 2022 418.25 0 +10.25(+2.51%)
Aug 23, 2022 408.00 0 +18.50(+4.75%)
Aug 22, 2022 389.50 0 +0.50(+0.13%)
Aug 20, 2022 375.00 392.00 370.00 389.00 0 +0.00(+0.00%)
Aug 19, 2022 375.00 392.00 370.00 389.00 0 +1.75(+0.45%)
Aug 18, 2022 387.25 0 -17.00(-4.21%)
Aug 17, 2022 404.25 0 -5.00(-1.22%)
Aug 16, 2022 409.25 0 -17.50(-4.10%)
Aug 15, 2022 426.75 0 +1.50(+0.35%)
Aug 13, 2022 421.25 435.25 420.75 425.25 0 +0.00(+0.00%)
Aug 12, 2022 421.25 435.25 420.75 425.25 0 -2.25(-0.53%)
Aug 11, 2022 427.50 0 +21.75(+5.36%)
Aug 10, 2022 405.75 0 -10.50(-2.52%)
Aug 09, 2022 416.25 0 -8.25(-1.94%)
Aug 08, 2022 424.50 0 +9.75(+2.35%)
Aug 06, 2022 400.50 414.75 396.00 414.75 0 +0.00(+0.00%)
Aug 05, 2022 400.50 414.75 396.00 414.75 0 +9.00(+2.22%)
Aug 04, 2022 405.75 0 +11.00(+2.79%)
Aug 03, 2022 394.75 0 -21.25(-5.11%)
Aug 02, 2022 416.00 0 -19.25(-4.42%)
Aug 01, 2022 435.25 0 -1.25(-0.29%)
Jul 30, 2022 437.25 450.00 434.00 436.50 0 +0.00(+0.00%)
Jul 29, 2022 437.25 450.00 434.00 436.50 0 -6.50(-1.47%)
Jul 28, 2022 443.00 0 +13.50(+3.14%)
Jul 27, 2022 429.50 0 +1.00(+0.23%)
Jul 26, 2022 428.50 0 +10.25(+2.45%)
Jul 25, 2022 418.25 0 +0.25(+0.06%)
Jul 23, 2022 453.00 453.25 418.00 418.00 0 +0.00(+0.00%)
Jul 22, 2022 453.00 453.25 418.00 418.00 0 -13.00(-3.02%)
Jul 21, 2022 431.00 0 -24.00(-5.27%)
Jul 20, 2022 455.00 0 -6.75(-1.46%)
Jul 19, 2022 461.75 0 -1.25(-0.27%)
Jul 18, 2022 463.00 0 +11.00(+2.43%)
Jul 16, 2022 444.75 462.25 438.25 452.00 0 +0.00(+0.00%)
Jul 15, 2022 444.75 462.25 438.25 452.00 0 +8.25(+1.86%)
Jul 14, 2022 443.75 0 +7.75(+1.78%)
Jul 13, 2022 436.00 0 +0.25(+0.06%)
Jul 12, 2022 435.75 0 -32.25(-6.89%)
Jul 11, 2022 468.00 0 +2.25(+0.48%)
Jul 09, 2022 444.00 470.50 444.00 465.75 0 +0.00(+0.00%)
Jul 08, 2022 444.00 470.50 444.00 465.75 0 -2.75(-0.59%)
Jul 07, 2022 468.50 0 +34.75(+8.01%)
Jul 06, 2022 433.75 0 -13.00(-2.91%)
Jul 05, 2022 446.75 0 -52.00(-10.43%)
Jul 02, 2022 503.00 503.00 485.50 498.75 0 +0.00(+0.00%)
Jul 01, 2022 503.00 503.00 485.50 498.75 0 +10.75(+2.20%)
Jun 30, 2022 488.00 0 -20.00(-3.94%)
Jun 29, 2022 508.00 0 +4.50(+0.89%)
Jun 28, 2022 503.50 0 -5.25(-1.03%)
Jun 27, 2022 508.75 0 -94.00(-15.60%)
Jun 25, 2022 598.00 608.00 590.00 602.75 0 +0.00(+0.00%)
Jun 24, 2022 598.00 608.00 590.00 602.75 0 +5.75(+0.96%)
Jun 23, 2022 597.00 0 -24.75(-3.98%)
Jun 22, 2022 621.75 0 -14.75(-2.32%)
Jun 21, 2022 636.50 0 -31.25(-4.68%)
Jun 18, 2022 658.25 667.75 655.25 667.75 0 +0.00(+0.00%)
Jun 17, 2022 658.25 667.75 655.25 667.75 0 +3.25(+0.49%)
Jun 16, 2022 664.50 0 +3.25(+0.49%)
Jun 15, 2022 661.25 0 -5.50(-0.82%)
Jun 14, 2022 666.75 0 +7.00(+1.06%)
Jun 13, 2022 659.75 0 +4.75(+0.73%)
Jun 11, 2022 669.75 670.00 649.00 655.00 0 +0.00(+0.00%)
Jun 10, 2022 669.75 670.00 649.00 655.00 0 +3.75(+0.58%)
Jun 09, 2022 651.25 0 -10.25(-1.55%)
Jun 08, 2022 661.50 0 -6.50(-0.97%)
Jun 07, 2022 668.00 0 -12.25(-1.80%)
Jun 06, 2022 680.25 0 -9.75(-1.41%)
Jun 04, 2022 655.00 692.50 654.00 690.00 0 +0.00(+0.00%)
Jun 03, 2022 655.00 692.50 654.00 690.00 0 -0.50(-0.07%)
Jun 02, 2022 690.50 0 +44.00(+6.81%)
Jun 01, 2022 646.50 0 -23.25(-3.47%)
May 31, 2022 669.75 0 -36.00(-5.10%)
May 28, 2022 680.50 705.75 679.75 705.75 0 +0.00(+0.00%)
May 27, 2022 680.50 705.75 679.75 705.75 0 +2.00(+0.28%)
May 26, 2022 703.75 0 +23.00(+3.38%)
May 25, 2022 680.75 0 +6.50(+0.96%)
May 24, 2022 674.25 0 +44.50(+7.07%)
May 23, 2022 629.75 0 +17.50(+2.86%)
May 21, 2022 625.00 625.00 607.00 612.25 0 +0.00(+0.00%)
May 20, 2022 625.00 625.00 607.00 612.25 0 -0.50(-0.08%)
May 19, 2022 612.75 0 -29.00(-4.52%)
May 18, 2022 641.75 0 -12.00(-1.84%)
May 17, 2022 653.75 0 +14.25(+2.23%)
May 16, 2022 639.50 0 +24.25(+3.94%)
May 14, 2022 626.00 626.75 609.75 615.25 0 +0.00(+0.00%)
May 13, 2022 626.00 626.75 609.75 615.25 0 -2.50(-0.40%)
May 12, 2022 617.75 0 +14.50(+2.40%)
May 11, 2022 603.25 0 +4.00(+0.67%)
May 10, 2022 599.25 0 -16.25(-2.64%)
May 09, 2022 615.50 0 -10.50(-1.68%)
May 07, 2022 657.50 670.00 622.25 626.00 0 +0.00(+0.00%)
May 06, 2022 657.50 670.00 622.25 626.00 0 -1.50(-0.24%)
May 05, 2022 627.50 0 -51.25(-7.55%)
May 04, 2022 678.75 0 +6.25(+0.93%)
May 03, 2022 672.50 0 +18.50(+2.83%)
May 02, 2022 654.00 0 -5.25(-0.80%)
Apr 30, 2022 676.00 677.50 647.50 659.25 0 +0.00(+0.00%)
Apr 29, 2022 676.00 677.50 647.50 659.25 0 +9.00(+1.38%)
Apr 28, 2022 650.25 0 -16.00(-2.40%)
Apr 27, 2022 666.25 0 -27.75(-4.00%)
Apr 26, 2022 694.00 0 -20.25(-2.84%)
Apr 25, 2022 714.25 0 -8.25(-1.14%)
Apr 23, 2022 708.00 722.50 706.00 722.50 0 +0.00(+0.00%)
Apr 22, 2022 708.00 722.50 706.00 722.50 0 +4.00(+0.56%)
Apr 21, 2022 718.50 0 -2.00(-0.28%)
Apr 20, 2022 720.50 0 -16.50(-2.24%)
Apr 19, 2022 737.00 0 -24.25(-3.19%)
Apr 18, 2022 761.25 0 +4.50(+0.59%)
Apr 15, 2022 795.00 799.75 756.75 756.75 0 +0.00(+0.00%)
Apr 14, 2022 795.00 799.75 756.75 756.75 0 -0.25(-0.03%)
Apr 13, 2022 757.00 0 -50.00(-6.20%)
Apr 12, 2022 807.00 0 +4.00(+0.50%)
Apr 11, 2022 803.00 0 +19.50(+2.49%)
Apr 09, 2022 772.75 797.25 766.00 783.50 0 +0.00(+0.00%)
Apr 08, 2022 772.75 797.25 766.00 783.50 0 -11.00(-1.38%)
Apr 07, 2022 794.50 0 +42.00(+5.58%)
Apr 06, 2022 752.50 0 +7.25(+0.97%)
Apr 05, 2022 745.25 0 +14.75(+2.02%)
Apr 04, 2022 730.50 0 -3.00(-0.41%)
Apr 02, 2022 729.50 740.75 720.75 733.50 0 +0.00(+0.00%)
Apr 01, 2022 729.50 740.75 720.75 733.50 0 -6.50(-0.88%)
Mar 31, 2022 740.00 0 +10.00(+1.37%)
Mar 30, 2022 730.00 0 +11.00(+1.53%)
Mar 29, 2022 719.00 0 -37.00(-4.89%)
Mar 28, 2022 756.00 0 +23.25(+3.17%)
Mar 26, 2022 710.75 741.75 702.50 732.75 0 +0.00(+0.00%)
Mar 25, 2022 710.75 741.75 702.50 732.75 0 -5.25(-0.71%)
Mar 24, 2022 738.00 0 +16.00(+2.22%)
Mar 23, 2022 722.00 0 -2.00(-0.28%)
Mar 22, 2022 724.00 0 -3.00(-0.41%)
Mar 21, 2022 727.00 0 +32.50(+4.68%)
Mar 19, 2022 680.00 695.00 680.00 694.50 0 +0.00(+0.00%)
Mar 18, 2022 680.00 695.00 680.00 694.50 0 -0.50(-0.07%)
Mar 17, 2022 695.00 0 +30.25(+4.55%)
Mar 16, 2022 664.75 0 +3.25(+0.49%)
Mar 15, 2022 661.50 0 -0.50(-0.08%)
Mar 14, 2022 662.00 0 -4.50(-0.68%)
Mar 12, 2022 659.75 666.50 638.25 666.50 0 +0.00(+0.00%)
Mar 11, 2022 659.75 666.50 638.25 666.50 0 +4.50(+0.68%)
Mar 10, 2022 662.00 0 +26.50(+4.17%)
Mar 09, 2022 635.50 0 -7.25(-1.13%)
Mar 08, 2022 642.75 0 +0.75(+0.12%)
Mar 07, 2022 642.00 0 -26.00(-3.89%)
Mar 05, 2022 663.00 682.00 645.75 668.00 0 +0.00(+0.00%)
Mar 04, 2022 663.00 682.00 645.75 668.00 0 +2.75(+0.41%)
Mar 03, 2022 665.25 0 +9.25(+1.41%)
Mar 02, 2022 656.00 0 -20.25(-2.99%)
Mar 01, 2022 676.25 0 +35.25(+5.50%)
Feb 28, 2022 641.00 0 +23.00(+3.72%)
Feb 26, 2022 652.25 666.50 613.25 618.00 0 +0.00(+0.00%)
Feb 25, 2022 652.25 666.50 613.25 618.00 0 +3.50(+0.57%)
Feb 24, 2022 614.50 0 -63.25(-9.33%)
Feb 23, 2022 678.00 693.75 662.25 677.75 0 +1.25(+0.18%)
Feb 22, 2022 676.50 0 -12.50(-1.81%)
Feb 19, 2022 710.75 711.00 681.25 689.00 0 +0.00(+0.00%)
Feb 18, 2022 710.75 711.00 681.25 689.00 0 +2.50(+0.36%)
Feb 17, 2022 686.50 0 -32.75(-4.55%)
Feb 16, 2022 719.25 0 +0.00(+0.00%)
Feb 15, 2022 719.25 0 -26.25(-3.52%)
Feb 14, 2022 745.50 0 -4.50(-0.60%)
Feb 12, 2022 762.00 764.00 738.25 750.00 0 +0.00(+0.00%)
Feb 11, 2022 762.00 764.00 738.25 750.00 0 +0.25(+0.03%)
Feb 10, 2022 749.75 0 -22.50(-2.91%)
Feb 09, 2022 772.25 0 +26.50(+3.55%)
Feb 08, 2022 745.75 0 +9.75(+1.32%)
Feb 07, 2022 736.00 0 +3.00(+0.41%)
Feb 05, 2022 728.00 735.50 725.25 733.00 0 +0.00(+0.00%)
Feb 04, 2022 728.00 735.50 725.25 733.00 0 +2.00(+0.27%)
Feb 03, 2022 731.00 0 +6.00(+0.83%)
Feb 02, 2022 725.00 0 +10.00(+1.40%)
Feb 01, 2022 715.00 0 +19.50(+2.80%)
Jan 31, 2022 695.50 0 +22.00(+3.27%)
Jan 29, 2022 654.75 678.00 645.25 673.50 0 +0.00(+0.00%)
Jan 28, 2022 654.75 678.00 645.25 673.50 0 -2.00(-0.30%)
Jan 27, 2022 675.50 0 +18.25(+2.78%)
Jan 26, 2022 657.25 0 +4.75(+0.73%)
Jan 25, 2022 652.50 0 +21.25(+3.37%)
Jan 24, 2022 631.25 0 +11.25(+1.81%)
Jan 22, 2022 641.00 644.00 615.75 620.00 0 +0.00(+0.00%)
Jan 21, 2022 641.00 644.00 615.75 620.00 0 -3.00(-0.48%)
Jan 20, 2022 623.00 0 -32.50(-4.96%)
Jan 19, 2022 655.50 0 +8.75(+1.35%)
Jan 18, 2022 646.75 0 +36.00(+5.89%)
Jan 15, 2022 622.50 622.50 600.75 610.75 0 +0.00(+0.00%)
Jan 14, 2022 622.50 622.50 600.75 610.75 0 +1.75(+0.29%)
Jan 13, 2022 609.00 0 -37.00(-5.73%)
Jan 12, 2022 646.00 0 -10.00(-1.52%)
Jan 11, 2022 656.00 0 -8.00(-1.20%)
Jan 10, 2022 664.00 0 -4.25(-0.64%)
Jan 08, 2022 666.75 671.75 660.00 668.25 0 +0.00(+0.00%)
Jan 07, 2022 666.75 671.75 660.00 668.25 0 +0.00(+0.00%)
Jan 06, 2022 668.25 0 -16.75(-2.45%)
Jan 05, 2022 685.00 0 -7.00(-1.01%)
Jan 04, 2022 692.00 0 +11.25(+1.65%)
Jan 03, 2022 680.75 0 -3.75(-0.55%)
Jan 01, 2022 690.75 692.00 677.75 684.50 0 +0.00(+0.00%)
Dec 31, 2021 690.75 692.00 677.75 684.50 0 +1.50(+0.22%)
Dec 30, 2021 683.00 0 -12.25(-1.76%)
Dec 29, 2021 695.25 0 -7.25(-1.03%)
Dec 28, 2021 702.50 0 -21.50(-2.97%)
Dec 27, 2021 724.00 0 +17.75(+2.51%)
Dec 24, 2021 694.25 709.50 686.00 706.25 0 +0.00(+0.00%)
Dec 23, 2021 694.25 709.50 686.00 706.25 0 -0.75(-0.11%)
Dec 22, 2021 707.00 0 +40.25(+6.04%)
Dec 21, 2021 666.75 0 +4.50(+0.68%)
Dec 20, 2021 662.25 0 -35.75(-5.12%)
Dec 18, 2021 711.00 713.00 697.75 698.00 0 +0.00(+0.00%)
Dec 17, 2021 711.00 713.00 697.75 698.00 0 -4.25(-0.61%)
Dec 16, 2021 702.25 0 -8.75(-1.23%)
Dec 15, 2021 711.00 0 -4.00(-0.56%)
Dec 14, 2021 715.00 0 +8.75(+1.24%)
Dec 13, 2021 706.25 0 -7.75(-1.09%)
Dec 11, 2021 714.50 719.00 705.00 714.00 0 +0.00(+0.00%)
Dec 10, 2021 714.50 719.00 705.00 714.00 0 +1.00(+0.14%)
Dec 09, 2021 713.00 0 -14.00(-1.93%)
Dec 08, 2021 727.00 0 -5.25(-0.72%)
Dec 07, 2021 732.25 0 +2.25(+0.31%)
Dec 06, 2021 730.00 0 +13.00(+1.81%)
Dec 04, 2021 724.75 739.50 710.00 717.00 0 +0.00(+0.00%)
Dec 03, 2021 724.75 739.50 710.00 717.00 0 +0.50(+0.07%)
Dec 02, 2021 716.50 0 +13.25(+1.88%)
Dec 01, 2021 703.25 0 -10.75(-1.51%)
Nov 30, 2021 714.00 0 -40.00(-5.31%)
Nov 29, 2021 754.00 0 -2.00(-0.26%)
Nov 27, 2021 742.00 760.00 735.00 756.00 0 +0.00(+0.00%)
Nov 26, 2021 742.00 760.00 735.00 756.00 0 -3.75(-0.49%)
Nov 25, 2021 759.75 0 +9.50(+1.27%)
Nov 24, 2021 750.25 0 +0.00(+0.00%)
Nov 23, 2021 750.25 0 -6.75(-0.89%)
Nov 22, 2021 757.00 0 -13.00(-1.69%)
Nov 20, 2021 761.50 774.25 758.25 770.00 0 +0.00(+0.00%)
Nov 19, 2021 761.50 774.25 758.25 770.00 0 -1.00(-0.13%)
Nov 18, 2021 771.00 0 +31.50(+4.26%)
Nov 17, 2021 739.50 0 +9.00(+1.23%)
Nov 16, 2021 730.50 0 +7.25(+1.00%)
Nov 15, 2021 723.25 0 -10.75(-1.46%)
Nov 13, 2021 723.25 737.00 712.25 734.00 0 +0.00(+0.00%)
Nov 12, 2021 723.25 737.00 712.25 734.00 0 +0.00(+0.00%)
Nov 11, 2021 734.00 0 -6.00(-0.81%)
Nov 10, 2021 740.00 0 +23.75(+3.32%)
Nov 09, 2021 716.25 0 -7.25(-1.00%)
Nov 08, 2021 723.50 0 -23.00(-3.08%)
Nov 06, 2021 742.75 761.00 736.75 746.50 0 +0.00(+0.00%)
Nov 05, 2021 742.75 761.00 736.75 746.50 0 -2.50(-0.33%)
Nov 04, 2021 749.00 0 +2.50(+0.33%)
Nov 03, 2021 746.50 0 -13.75(-1.81%)
Nov 02, 2021 760.25 0 +9.50(+1.27%)
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.