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

Five Oaks Investment Corp. Common Stock (NY: OAKS )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 6.760 6.760 6.618 6.660 63,017 -0.05(-0.75%)
Oct 29, 2015 6.790 6.810 6.680 6.710 71,458 -0.08(-1.18%)
Oct 28, 2015 6.680 6.830 6.580 6.790 57,237 +0.17(+2.57%)
Oct 27, 2015 6.800 6.800 6.600 6.620 80,456 -0.17(-2.50%)
Oct 26, 2015 6.890 7.050 6.780 6.790 32,284 -0.12(-1.74%)
Oct 23, 2015 6.940 6.940 6.850 6.910 30,316 +0.00(+0.00%)
Oct 22, 2015 6.890 6.940 6.851 6.910 36,486 +0.01(+0.14%)
Oct 21, 2015 7.050 7.050 6.900 6.900 43,877 -0.06(-0.86%)
Oct 20, 2015 6.930 7.000 6.912 6.960 36,718 +0.01(+0.14%)
Oct 19, 2015 7.030 7.050 6.885 6.950 82,569 -0.06(-0.86%)
Oct 16, 2015 6.980 7.050 6.940 7.010 117,034 +0.04(+0.57%)
Oct 15, 2015 6.980 7.000 6.838 6.970 50,745 +0.02(+0.29%)
Oct 14, 2015 6.960 6.960 6.800 6.950 46,985 +0.03(+0.43%)
Oct 13, 2015 6.970 7.080 6.830 6.920 85,585 -0.18(-2.54%)
Oct 12, 2015 7.240 7.310 7.040 7.100 92,980 -0.08(-1.11%)
Oct 09, 2015 7.170 7.200 7.070 7.180 109,119 -0.02(-0.28%)
Oct 08, 2015 7.100 7.220 7.070 7.200 165,253 +0.14(+1.98%)
Oct 07, 2015 7.070 7.100 6.980 7.060 157,454 +0.06(+0.86%)
Oct 06, 2015 6.860 7.100 6.811 7.000 162,945 +0.21(+3.09%)
Oct 05, 2015 6.360 6.800 6.280 6.790 97,256 +0.53(+8.47%)
Oct 02, 2015 6.500 6.500 6.250 6.260 65,557 -0.02(-0.32%)
Oct 01, 2015 6.380 6.450 6.280 6.280 61,557 -0.04(-0.63%)
Sep 30, 2015 6.450 6.450 6.254 6.320 62,212 -0.03(-0.47%)
Sep 29, 2015 6.630 6.640 6.350 6.350 82,613 -0.23(-3.50%)
Sep 28, 2015 6.720 6.898 6.360 6.580 128,541 -0.23(-3.38%)
Sep 25, 2015 7.090 7.090 6.870 6.810 108,814 -0.19(-2.71%)
Sep 24, 2015 7.000 7.080 6.800 7.000 112,568 +0.01(+0.14%)
Sep 23, 2015 6.930 6.990 6.710 6.990 86,675 +0.00(+0.00%)
Sep 22, 2015 6.950 6.990 6.890 6.990 80,378 +0.01(+0.14%)
Sep 21, 2015 7.020 7.130 6.880 6.980 101,821 -0.11(-1.55%)
Sep 18, 2015 6.420 7.090 6.420 7.090 205,255 +0.64(+9.92%)
Sep 17, 2015 6.350 6.500 6.270 6.450 104,263 +0.10(+1.57%)
Sep 16, 2015 6.310 6.500 6.210 6.350 161,671 +0.00(+0.00%)
Sep 15, 2015 6.410 6.410 6.280 6.350 65,745 -0.06(-0.94%)
Sep 14, 2015 6.470 6.508 6.340 6.410 41,608 -0.01(-0.16%)
Sep 11, 2015 6.430 6.450 6.310 6.420 67,689 -0.10(-1.53%)
Sep 10, 2015 6.510 6.590 6.490 6.520 78,334 -0.01(-0.15%)
Sep 09, 2015 6.650 6.750 6.530 6.530 79,790 -0.09(-1.36%)
Sep 08, 2015 6.470 6.620 6.420 6.620 95,539 +0.28(+4.42%)
Sep 04, 2015 6.310 6.340 6.340 6.340 60,300 +0.02(+0.32%)
Sep 03, 2015 6.270 6.428 6.270 6.320 74,942 +0.05(+0.80%)
Sep 02, 2015 6.260 6.300 6.200 6.270 69,472 +0.04(+0.64%)
Sep 01, 2015 6.290 6.330 6.210 6.230 68,354 -0.08(-1.27%)
Aug 31, 2015 6.240 6.370 6.210 6.310 98,012 -0.02(-0.32%)
Aug 28, 2015 6.280 6.380 6.230 6.330 73,724 +0.08(+1.28%)
Aug 27, 2015 6.120 6.280 6.060 6.250 82,911 +0.09(+1.46%)
Aug 26, 2015 6.200 6.228 5.910 6.160 140,234 +0.01(+0.16%)
Aug 25, 2015 6.420 6.420 6.110 6.150 96,832 -0.17(-2.69%)
Aug 24, 2015 6.520 6.520 5.600 6.320 224,462 -0.44(-6.51%)
Aug 21, 2015 6.800 6.800 6.700 6.760 83,394 -0.06(-0.88%)
Aug 20, 2015 6.780 6.860 6.760 6.820 43,252 +0.06(+0.89%)
Aug 19, 2015 6.680 6.780 6.590 6.760 44,719 +0.12(+1.81%)
Aug 18, 2015 6.600 6.690 6.540 6.640 37,252 +0.04(+0.61%)
Aug 17, 2015 6.630 6.746 6.550 6.600 70,945 -0.11(-1.64%)
Aug 14, 2015 6.770 6.850 6.610 6.710 50,873 -0.11(-1.61%)
Aug 13, 2015 6.500 6.860 6.470 6.820 110,436 +0.28(+4.28%)
Aug 12, 2015 6.240 6.548 6.110 6.540 140,455 +0.04(+0.62%)
Aug 11, 2015 6.680 6.770 6.350 6.500 186,417 -0.31(-4.55%)
Aug 10, 2015 6.980 6.980 6.610 6.810 156,966 -0.17(-2.44%)
Aug 07, 2015 6.840 6.990 6.740 6.980 67,291 +0.14(+2.05%)
Aug 06, 2015 7.000 7.060 6.730 6.840 102,188 -0.17(-2.43%)
Aug 05, 2015 7.340 7.340 7.000 7.010 117,587 -0.29(-3.97%)
Aug 04, 2015 7.420 7.440 7.290 7.300 51,370 -0.15(-2.01%)
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.