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: 5:38 PM EDT, Apr 27, 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 (%)
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%)
May 01, 2020 282.00 288.25 278.00 287.00 0 +0.75(+0.26%)
Apr 30, 2020 286.25 0 +2.75(+0.97%)
Apr 29, 2020 283.50 0 +0.75(+0.27%)
Apr 28, 2020 282.75 0 +0.25(+0.09%)
Apr 27, 2020 282.50 0 -1.00(-0.35%)
Apr 25, 2020 281.50 283.50 279.00 283.50 0 +0.00(+0.00%)
Apr 24, 2020 281.50 283.50 279.00 283.50 0 +0.00(+0.00%)
Apr 23, 2020 283.50 0 -19.75(-6.51%)
Apr 22, 2020 303.25 0 +6.50(+2.19%)
Apr 21, 2020 296.75 0 +3.50(+1.19%)
Apr 20, 2020 293.25 0 +4.50(+1.56%)
Apr 18, 2020 288.75 289.50 284.00 288.75 0 +0.00(+0.00%)
Apr 17, 2020 288.75 289.50 284.00 288.75 0 +0.75(+0.26%)
Apr 16, 2020 288.00 0 +2.50(+0.88%)
Apr 15, 2020 285.50 0 +8.25(+2.98%)
Apr 14, 2020 277.25 0 +2.50(+0.91%)
Apr 13, 2020 274.75 0 +0.25(+0.09%)
Apr 10, 2020 275.50 278.00 272.25 274.50 0 +0.00(+0.00%)
Apr 09, 2020 275.50 278.00 272.25 274.50 0 +0.25(+0.09%)
Apr 08, 2020 274.25 0 +0.00(+0.00%)
Apr 07, 2020 274.25 0 +0.75(+0.27%)
Apr 06, 2020 273.50 0 -0.50(-0.18%)
Apr 04, 2020 264.50 277.50 263.00 274.00 0 +0.00(+0.00%)
Apr 03, 2020 264.50 277.50 263.00 274.00 0 +1.25(+0.46%)
Apr 02, 2020 272.75 0 +12.50(+4.80%)
Apr 01, 2020 260.25 0 -4.00(-1.51%)
Mar 31, 2020 264.25 0 +2.75(+1.05%)
Mar 30, 2020 261.50 0 -4.25(-1.60%)
Mar 28, 2020 262.00 269.75 260.25 265.75 0 +0.00(+0.00%)
Mar 27, 2020 262.00 269.75 260.25 265.75 0 +0.25(+0.09%)
Mar 26, 2020 265.50 0 -0.50(-0.19%)
Mar 25, 2020 266.00 0 -3.50(-1.30%)
Mar 24, 2020 269.50 0 +1.00(+0.37%)
Mar 23, 2020 268.50 0 +7.00(+2.68%)
Mar 21, 2020 262.25 268.00 260.75 261.50 0 +0.00(+0.00%)
Mar 20, 2020 262.25 268.00 260.75 261.50 0 -0.50(-0.19%)
Mar 19, 2020 262.00 0 +6.75(+2.64%)
Mar 18, 2020 255.25 0 +1.75(+0.69%)
Mar 17, 2020 253.50 0 -6.00(-2.31%)
Mar 16, 2020 259.50 0 -7.50(-2.81%)
Mar 14, 2020 275.00 278.75 267.00 267.00 0 +0.00(+0.00%)
Mar 13, 2020 275.00 278.75 267.00 267.00 0 -1.25(-0.47%)
Mar 12, 2020 268.25 0 -6.25(-2.28%)
Mar 11, 2020 274.50 0 -0.50(-0.18%)
Mar 10, 2020 275.00 0 +7.50(+2.80%)
Mar 09, 2020 267.50 0 -1.50(-0.56%)
Mar 07, 2020 270.50 272.00 266.50 269.00 0 +0.00(+0.00%)
Mar 06, 2020 270.50 272.00 266.50 269.00 0 +0.75(+0.28%)
Mar 05, 2020 268.25 0 -2.50(-0.92%)
Mar 04, 2020 270.75 0 +6.25(+2.36%)
Mar 03, 2020 264.50 0 -1.00(-0.38%)
Mar 02, 2020 265.50 0 -8.00(-2.93%)
Feb 29, 2020 279.00 282.00 270.00 273.50 0 +0.00(+0.00%)
Feb 28, 2020 279.00 282.00 270.00 273.50 0 +0.75(+0.27%)
Feb 27, 2020 272.75 0 -13.00(-4.55%)
Feb 26, 2020 285.75 0 -6.00(-2.06%)
Feb 25, 2020 291.75 0 +2.00(+0.69%)
Feb 24, 2020 289.75 0 -5.75(-1.95%)
Feb 22, 2020 298.25 299.75 293.50 295.50 0 +0.00(+0.00%)
Feb 21, 2020 298.25 299.75 293.50 295.50 0 -0.50(-0.17%)
Feb 20, 2020 296.00 0 -5.25(-1.74%)
Feb 19, 2020 301.25 0 -2.25(-0.74%)
Feb 18, 2020 303.50 0 +8.00(+2.71%)
Feb 15, 2020 296.50 297.75 293.75 295.50 0 +0.00(+0.00%)
Feb 14, 2020 296.50 297.75 293.75 295.50 0 -0.50(-0.17%)
Feb 13, 2020 296.00 0 -8.00(-2.63%)
Feb 12, 2020 304.00 0 +4.75(+1.59%)
Feb 11, 2020 299.25 0 -2.50(-0.83%)
Feb 10, 2020 301.75 0 -0.75(-0.25%)
Feb 08, 2020 304.50 305.00 302.25 302.50 0 +0.00(+0.00%)
Feb 07, 2020 304.50 305.00 302.25 302.50 0 -0.50(-0.17%)
Feb 06, 2020 303.00 0 -1.50(-0.49%)
Feb 05, 2020 304.50 0 -3.50(-1.14%)
Feb 04, 2020 308.00 0 +7.75(+2.58%)
Feb 03, 2020 300.25 0 -4.50(-1.48%)
Feb 01, 2020 306.00 307.75 302.25 304.75 0 +0.00(+0.00%)
Jan 31, 2020 306.00 307.75 302.25 304.75 0 +1.00(+0.33%)
Jan 30, 2020 303.75 0 -4.00(-1.30%)
Jan 29, 2020 307.75 0 +0.75(+0.24%)
Jan 28, 2020 307.00 0 +6.50(+2.16%)
Jan 27, 2020 300.50 0 -2.75(-0.91%)
Jan 25, 2020 315.50 316.75 303.00 303.25 0 +0.00(+0.00%)
Jan 24, 2020 315.50 316.75 303.00 303.25 0 +0.00(+0.00%)
Jan 23, 2020 303.25 0 -10.00(-3.19%)
Jan 22, 2020 313.25 0 -1.50(-0.48%)
Jan 21, 2020 314.75 0 +2.75(+0.88%)
Jan 18, 2020 305.75 312.00 305.75 312.00 0 +0.00(+0.00%)
Jan 17, 2020 305.75 312.00 305.75 312.00 0 +0.25(+0.08%)
Jan 16, 2020 311.75 0 +6.00(+1.96%)
Jan 15, 2020 305.75 0 -7.25(-2.32%)
Jan 14, 2020 313.00 0 +2.00(+0.64%)
Jan 13, 2020 311.00 0 +2.25(+0.73%)
Jan 11, 2020 302.75 309.00 302.00 308.75 0 +0.00(+0.00%)
Jan 10, 2020 302.75 309.00 302.00 308.75 0 +0.25(+0.08%)
Jan 09, 2020 308.50 0 +9.50(+3.18%)
Jan 08, 2020 299.00 0 +5.75(+1.96%)
Jan 07, 2020 293.25 0 -1.00(-0.34%)
Jan 06, 2020 294.25 0 +3.25(+1.12%)
Jan 04, 2020 298.00 301.25 288.00 291.00 0 +0.00(+0.00%)
Jan 03, 2020 298.00 301.25 288.00 291.00 0 +0.25(+0.09%)
Jan 02, 2020 290.75 0 -2.25(-0.77%)
Jan 01, 2020 290.75 293.00 289.75 293.00 0 +0.00(+0.00%)
Dec 31, 2019 290.75 293.00 289.75 293.00 0 +1.00(+0.34%)
Dec 30, 2019 292.00 0 +4.25(+1.48%)
Dec 28, 2019 284.75 295.50 284.75 287.75 0 +0.00(+0.00%)
Dec 27, 2019 284.75 295.50 284.75 287.75 0 -0.75(-0.26%)
Dec 26, 2019 288.50 0 +3.25(+1.14%)
Dec 25, 2019 289.50 289.50 283.25 285.25 0 +0.00(+0.00%)
Dec 24, 2019 289.50 289.50 283.25 285.25 0 -0.50(-0.17%)
Dec 23, 2019 285.75 0 -5.75(-1.97%)
Dec 21, 2019 300.50 300.50 291.00 291.50 0 +0.00(+0.00%)
Dec 20, 2019 300.50 300.50 291.00 291.50 0 -0.50(-0.17%)
Dec 19, 2019 292.00 0 -7.50(-2.50%)
Dec 18, 2019 299.50 0 -7.00(-2.28%)
Dec 17, 2019 306.50 0 -1.00(-0.33%)
Dec 16, 2019 307.50 0 +10.00(+3.36%)
Dec 14, 2019 300.50 304.50 295.50 297.50 0 +0.00(+0.00%)
Dec 13, 2019 300.50 304.50 295.50 297.50 0 +0.25(+0.08%)
Dec 12, 2019 297.25 0 +3.50(+1.19%)
Dec 11, 2019 293.75 0 -1.00(-0.34%)
Dec 10, 2019 294.75 0 -0.50(-0.17%)
Dec 09, 2019 295.25 0 +1.75(+0.60%)
Dec 07, 2019 294.50 296.25 290.25 293.50 0 +0.00(+0.00%)
Dec 06, 2019 294.50 296.25 290.25 293.50 0 +1.25(+0.43%)
Dec 05, 2019 292.25 0 -11.75(-3.87%)
Dec 04, 2019 304.00 0 +2.50(+0.83%)
Dec 03, 2019 301.50 0 -5.00(-1.63%)
Dec 02, 2019 306.50 0 -3.00(-0.97%)
Nov 30, 2019 317.00 317.00 307.00 309.50 0 +0.00(+0.00%)
Nov 29, 2019 317.00 317.00 307.00 309.50 0 -0.25(-0.08%)
Nov 28, 2019 309.75 0 -6.75(-2.13%)
Nov 27, 2019 316.50 0 +0.00(+0.00%)
Nov 26, 2019 316.50 0 -4.25(-1.33%)
Nov 25, 2019 320.75 0 +3.75(+1.18%)
Nov 23, 2019 316.75 318.00 314.50 317.00 0 +0.00(+0.00%)
Nov 22, 2019 316.75 318.00 314.50 317.00 0 -0.50(-0.16%)
Nov 21, 2019 317.50 0 +5.75(+1.84%)
Nov 20, 2019 311.75 0 +4.00(+1.30%)
Nov 19, 2019 307.75 0 +6.25(+2.07%)
Nov 18, 2019 301.50 0 -7.50(-2.43%)
Nov 16, 2019 308.00 312.75 307.50 309.00 0 +0.00(+0.00%)
Nov 15, 2019 308.00 312.75 307.50 309.00 0 +0.00(+0.00%)
Nov 14, 2019 309.00 0 +3.50(+1.15%)
Nov 13, 2019 305.50 0 -2.25(-0.73%)
Nov 12, 2019 307.75 0 -4.50(-1.44%)
Nov 11, 2019 312.25 0 +7.25(+2.38%)
Nov 09, 2019 304.50 306.00 301.25 305.00 0 +0.00(+0.00%)
Nov 08, 2019 304.50 306.00 301.25 305.00 0 +0.75(+0.25%)
Nov 07, 2019 304.25 0 -2.75(-0.90%)
Nov 06, 2019 307.00 0 +6.25(+2.08%)
Nov 05, 2019 300.75 0 +3.00(+1.01%)
Nov 04, 2019 297.75 0 -9.75(-3.17%)
Nov 02, 2019 300.25 307.50 297.25 307.50 0 +0.00(+0.00%)
Nov 01, 2019 300.25 307.50 297.25 307.50 0 +1.50(+0.49%)
Oct 31, 2019 306.00 0 +9.25(+3.12%)
Oct 30, 2019 296.75 0 -3.75(-1.25%)
Oct 29, 2019 300.50 0 +4.00(+1.35%)
Oct 28, 2019 296.50 0 -5.00(-1.66%)
Oct 26, 2019 302.75 305.00 299.50 301.50 0 +0.00(+0.00%)
Oct 25, 2019 302.75 305.00 299.50 301.50 0 -1.00(-0.33%)
Oct 24, 2019 302.50 0 +5.75(+1.94%)
Oct 23, 2019 296.75 0 +0.00(+0.00%)
Oct 22, 2019 296.75 0 +8.25(+2.86%)
Oct 21, 2019 288.50 0 -6.00(-2.04%)
Oct 19, 2019 297.00 298.75 293.75 294.50 0 +0.00(+0.00%)
Oct 18, 2019 297.00 298.75 293.75 294.50 0 +0.25(+0.08%)
Oct 17, 2019 294.25 0 -8.25(-2.73%)
Oct 16, 2019 302.50 0 +6.00(+2.02%)
Oct 15, 2019 296.50 0 -1.25(-0.42%)
Oct 14, 2019 297.75 0 +6.75(+2.32%)
Oct 12, 2019 288.00 291.50 286.50 291.00 0 +0.00(+0.00%)
Oct 11, 2019 288.00 291.50 286.50 291.00 0 +1.75(+0.61%)
Oct 10, 2019 289.25 0 +4.75(+1.67%)
Oct 09, 2019 284.50 0 +0.00(+0.00%)
Oct 08, 2019 284.50 0 +3.00(+1.07%)
Oct 07, 2019 281.50 0 -4.50(-1.57%)
Oct 05, 2019 286.75 293.75 285.75 286.00 0 +0.00(+0.00%)
Oct 04, 2019 286.75 293.75 285.75 286.00 0 +0.00(+0.00%)
Oct 03, 2019 286.00 0 +3.25(+1.15%)
Oct 02, 2019 282.75 0 +0.75(+0.27%)
Oct 01, 2019 282.00 0 +6.25(+2.27%)
Sep 30, 2019 275.75 0 +5.75(+2.13%)
Sep 28, 2019 270.75 272.00 269.50 270.00 0 +0.00(+0.00%)
Sep 27, 2019 270.75 272.00 269.50 270.00 0 +0.00(+0.00%)
Sep 26, 2019 270.00 0 -2.25(-0.83%)
Sep 25, 2019 272.25 0 -1.25(-0.46%)
Sep 24, 2019 273.50 0 -6.25(-2.23%)
Sep 23, 2019 279.75 0 +3.75(+1.36%)
Sep 21, 2019 276.25 277.75 275.25 276.00 0 +0.00(+0.00%)
Sep 20, 2019 276.25 277.75 275.25 276.00 0 +0.25(+0.09%)
Sep 19, 2019 275.75 0 -2.00(-0.72%)
Sep 18, 2019 277.75 0 -3.50(-1.24%)
Sep 17, 2019 281.25 0 +0.25(+0.09%)
Sep 16, 2019 281.00 0 +1.75(+0.63%)
Sep 14, 2019 282.25 286.00 277.25 279.25 0 +0.00(+0.00%)
Sep 13, 2019 282.25 286.00 277.25 279.25 0 -1.25(-0.45%)
Sep 12, 2019 280.50 0 +0.75(+0.27%)
Sep 11, 2019 279.75 0 +5.25(+1.91%)
Sep 10, 2019 274.50 0 +5.25(+1.95%)
Sep 09, 2019 269.25 0 -0.50(-0.19%)
Sep 07, 2019 268.00 269.75 266.50 269.75 0 +0.00(+0.00%)
Sep 06, 2019 268.00 269.75 266.50 269.75 0 +0.75(+0.28%)
Sep 05, 2019 269.00 0 +1.25(+0.47%)
Sep 04, 2019 267.75 0 +2.50(+0.94%)
Sep 03, 2019 265.25 0 -4.75(-1.76%)
Aug 31, 2019 268.00 272.00 268.00 270.00 0 +0.00(+0.00%)
Aug 30, 2019 268.00 272.00 268.00 270.00 0 +1.00(+0.37%)
Aug 29, 2019 269.00 0 +4.25(+1.61%)
Aug 28, 2019 264.75 0 -2.25(-0.84%)
Aug 27, 2019 267.00 0 -3.00(-1.11%)
Aug 26, 2019 270.00 0 +2.50(+0.93%)
Aug 24, 2019 268.00 268.00 264.50 267.50 0 +0.00(+0.00%)
Aug 23, 2019 268.00 268.00 264.50 267.50 0 +0.50(+0.19%)
Aug 22, 2019 267.00 0 -3.25(-1.20%)
Aug 21, 2019 270.25 0 -1.75(-0.64%)
Aug 20, 2019 272.00 0 +0.25(+0.09%)
Aug 19, 2019 271.75 0 -2.50(-0.91%)
Aug 17, 2019 267.00 275.00 267.00 274.25 0 +0.00(+0.00%)
Aug 16, 2019 267.00 275.00 267.00 274.25 0 +0.00(+0.00%)
Aug 15, 2019 274.25 0 +2.50(+0.92%)
Aug 14, 2019 271.75 0 +5.75(+2.16%)
Aug 13, 2019 266.00 0 -0.75(-0.28%)
Aug 12, 2019 266.75 0 -8.50(-3.09%)
Aug 10, 2019 273.00 276.75 272.75 275.25 0 +0.00(+0.00%)
Aug 09, 2019 273.00 276.75 272.75 275.25 0 -0.50(-0.18%)
Aug 08, 2019 275.75 0 +8.75(+3.28%)
Aug 07, 2019 267.00 0 -0.25(-0.09%)
Aug 06, 2019 267.25 0 -0.25(-0.09%)
Aug 05, 2019 267.50 0 -5.50(-2.01%)
Aug 03, 2019 266.50 274.75 265.25 273.00 0 +0.00(+0.00%)
Aug 02, 2019 266.50 274.75 265.25 273.00 0 +3.00(+1.11%)
Aug 01, 2019 270.00 0 +6.25(+2.37%)
Jul 31, 2019 263.75 0 +0.00(+0.00%)
Jul 30, 2019 263.75 0 -0.50(-0.19%)
Jul 29, 2019 264.25 0 +1.50(+0.57%)
Jul 27, 2019 267.50 269.50 262.50 262.75 0 +0.00(+0.00%)
Jul 26, 2019 267.50 269.50 262.50 262.75 0 -0.25(-0.10%)
Jul 25, 2019 263.00 0 -2.75(-1.03%)
Jul 24, 2019 265.75 0 -0.50(-0.19%)
Jul 23, 2019 266.25 0 -0.75(-0.28%)
Jul 22, 2019 267.00 0 -6.25(-2.29%)
Jul 20, 2019 271.50 275.00 269.00 273.25 0 +0.00(+0.00%)
Jul 19, 2019 271.50 275.00 269.00 273.25 0 +1.00(+0.37%)
Jul 18, 2019 272.25 0 -9.00(-3.20%)
Jul 17, 2019 281.25 0 +2.25(+0.81%)
Jul 16, 2019 279.00 0 -5.00(-1.76%)
Jul 15, 2019 284.00 0 +0.50(+0.18%)
Jul 13, 2019 280.75 284.75 278.75 283.50 0 +0.00(+0.00%)
Jul 12, 2019 280.75 284.75 278.75 283.50 0 -0.25(-0.09%)
Jul 11, 2019 283.75 0 +8.25(+2.99%)
Jul 10, 2019 275.50 0 -0.50(-0.18%)
Jul 09, 2019 276.00 0 -3.25(-1.16%)
Jul 08, 2019 279.25 0 +1.00(+0.36%)
Jul 06, 2019 287.00 287.00 277.00 278.25 0 +0.00(+0.00%)
Jul 05, 2019 287.00 287.00 277.00 278.25 0 -0.25(-0.09%)
Jul 04, 2019 278.50 0 -9.00(-3.13%)
Jul 03, 2019 286.25 289.25 286.25 287.50 0 -0.50(-0.17%)
Jul 02, 2019 288.00 0 +3.25(+1.14%)
Jul 01, 2019 284.75 0 +9.50(+3.45%)
Jun 29, 2019 278.00 284.00 274.00 275.25 0 +0.00(+0.00%)
Jun 28, 2019 278.00 284.00 274.00 275.25 0 -1.25(-0.45%)
Jun 27, 2019 276.50 0 -2.25(-0.81%)
Jun 26, 2019 278.75 0 +2.75(+1.00%)
Jun 25, 2019 276.00 0 +5.50(+2.03%)
Jun 24, 2019 270.50 0 -8.50(-3.05%)
Jun 22, 2019 284.00 286.75 275.25 279.00 0 +0.00(+0.00%)
Jun 21, 2019 284.00 286.75 275.25 279.00 0 +0.00(+0.00%)
Jun 20, 2019 279.00 0 -6.50(-2.28%)
Jun 19, 2019 285.50 0 -12.00(-4.03%)
Jun 18, 2019 297.50 0 +0.00(+0.00%)
Jun 17, 2019 297.50 0 -2.75(-0.92%)
Jun 15, 2019 304.75 312.75 300.25 300.25 0 +0.00(+0.00%)
Jun 14, 2019 304.75 312.75 300.25 300.25 0 -2.50(-0.83%)
Jun 13, 2019 302.75 0 +2.25(+0.75%)
Jun 12, 2019 300.50 0 -3.25(-1.07%)
Jun 11, 2019 303.75 0 +8.75(+2.97%)
Jun 10, 2019 295.00 0 -0.25(-0.08%)
Jun 08, 2019 298.25 300.25 294.50 295.25 0 +0.00(+0.00%)
Jun 07, 2019 298.25 300.25 294.50 295.25 0 -0.75(-0.25%)
Jun 06, 2019 296.00 0 +4.25(+1.46%)
Jun 05, 2019 291.75 0 -12.25(-4.03%)
Jun 04, 2019 304.00 0 -1.25(-0.41%)
Jun 03, 2019 305.25 0 -10.25(-3.25%)
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.