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 (%)
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%)
Nov 01, 2022 399.50 0 +10.50(+2.70%)
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%)
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.