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 (%)
Dec 30, 2016 4.970 4.970 4.970 0 +0.02(+0.40%)
Dec 29, 2016 4.950 5.110 4.950 4.950 354,677 +0.02(+0.41%)
Dec 28, 2016 5.150 5.190 4.876 4.930 479,451 -0.26(-5.01%)
Dec 27, 2016 5.210 5.210 5.100 5.190 94,584 -0.02(-0.38%)
Dec 23, 2016 5.210 5.210 5.210 0 -0.03(-0.57%)
Dec 22, 2016 5.310 5.310 5.195 5.240 68,534 -0.08(-1.50%)
Dec 21, 2016 5.340 5.350 5.280 5.320 47,601 +0.00(+0.00%)
Dec 20, 2016 5.210 5.330 5.150 5.320 78,140 +0.07(+1.33%)
Dec 19, 2016 5.160 5.250 5.111 5.250 101,640 +0.09(+1.74%)
Dec 16, 2016 5.050 5.160 5.048 5.160 79,153 +0.07(+1.38%)
Dec 15, 2016 5.150 5.289 5.090 5.090 67,515 -0.06(-1.17%)
Dec 14, 2016 5.270 5.304 5.050 5.150 161,396 -0.16(-3.01%)
Dec 13, 2016 5.400 5.480 5.240 5.310 133,414 -0.17(-3.10%)
Dec 12, 2016 5.530 5.540 5.420 5.480 194,917 -0.02(-0.36%)
Dec 09, 2016 5.390 5.510 5.390 5.500 145,090 +0.14(+2.61%)
Dec 08, 2016 5.320 5.400 5.320 5.360 140,044 +0.05(+0.94%)
Dec 07, 2016 5.370 5.400 5.310 5.310 127,436 -0.04(-0.75%)
Dec 06, 2016 5.220 5.350 5.170 5.350 154,264 +0.14(+2.69%)
Dec 05, 2016 5.160 5.230 5.130 5.210 90,387 +0.06(+1.17%)
Dec 02, 2016 5.110 5.200 5.110 5.150 47,372 +0.03(+0.59%)
Dec 01, 2016 5.080 5.230 5.070 5.120 100,188 +0.04(+0.79%)
Nov 30, 2016 5.200 5.208 5.050 5.080 151,658 -0.09(-1.74%)
Nov 29, 2016 5.210 5.230 5.150 5.170 161,391 -0.01(-0.19%)
Nov 28, 2016 5.170 5.229 5.150 5.180 147,597 +0.05(+0.97%)
Nov 25, 2016 5.050 5.130 5.030 5.130 81,463 +0.05(+0.98%)
Nov 23, 2016 5.080 5.080 5.080 0 +0.03(+0.59%)
Nov 22, 2016 5.000 5.084 5.000 5.050 160,691 +0.03(+0.60%)
Nov 21, 2016 5.140 5.219 5.000 5.020 216,300 -0.10(-1.95%)
Nov 18, 2016 5.150 5.250 5.020 5.120 198,083 +0.02(+0.39%)
Nov 17, 2016 4.910 5.310 4.812 5.100 470,928 -0.94(-15.56%)
Nov 16, 2016 6.010 6.150 5.980 6.040 466,496 +0.10(+1.68%)
Nov 15, 2016 5.900 6.130 5.770 5.940 476,848 +0.12(+2.06%)
Nov 14, 2016 5.400 5.950 5.400 5.820 655,762 +0.48(+8.99%)
Nov 11, 2016 5.380 5.470 5.310 5.340 119,021 -0.04(-0.74%)
Nov 10, 2016 5.520 5.540 5.300 5.380 165,460 +0.03(+0.56%)
Nov 09, 2016 5.120 5.400 5.120 5.350 138,160 +0.17(+3.28%)
Nov 08, 2016 5.220 5.239 5.150 5.180 33,361 +0.02(+0.39%)
Nov 07, 2016 5.140 5.250 5.120 5.160 63,204 +0.04(+0.78%)
Nov 04, 2016 5.110 5.210 5.110 5.120 74,963 +0.01(+0.20%)
Nov 03, 2016 5.220 5.220 5.100 5.110 50,210 -0.07(-1.35%)
Nov 02, 2016 5.170 5.200 5.140 5.180 55,965 +0.04(+0.78%)
Nov 01, 2016 5.240 5.240 5.120 5.140 46,135 -0.08(-1.53%)
Oct 31, 2016 5.260 5.260 5.200 5.220 40,691 +0.00(+0.00%)
Oct 28, 2016 5.260 5.260 5.200 5.220 49,162 -0.03(-0.57%)
Oct 27, 2016 5.210 5.310 5.200 5.250 64,821 +0.01(+0.19%)
Oct 26, 2016 5.250 5.290 5.220 5.240 27,850 -0.03(-0.57%)
Oct 25, 2016 5.270 5.310 5.230 5.270 31,365 +0.02(+0.38%)
Oct 24, 2016 5.300 5.300 5.220 5.250 36,417 +0.01(+0.19%)
Oct 21, 2016 5.250 5.273 5.240 5.240 19,461 -0.02(-0.38%)
Oct 20, 2016 5.270 5.280 5.220 5.260 24,908 +0.00(+0.00%)
Oct 19, 2016 5.250 5.300 5.201 5.260 34,823 +0.02(+0.38%)
Oct 18, 2016 5.270 5.341 5.200 5.240 53,038 -0.03(-0.57%)
Oct 17, 2016 5.340 5.360 5.260 5.270 52,599 -0.06(-1.13%)
Oct 14, 2016 5.460 5.460 5.300 5.330 80,435 -0.13(-2.38%)
Oct 13, 2016 5.410 5.490 5.360 5.460 55,663 -0.08(-1.44%)
Oct 12, 2016 5.500 5.590 5.450 5.540 51,064 +0.03(+0.54%)
Oct 11, 2016 5.490 5.580 5.470 5.510 32,312 +0.02(+0.36%)
Oct 10, 2016 5.470 5.549 5.470 5.490 32,139 +0.03(+0.55%)
Oct 07, 2016 5.450 5.509 5.420 5.460 66,797 +0.00(+0.00%)
Oct 06, 2016 5.450 5.540 5.400 5.460 61,420 +0.00(+0.09%)
Oct 05, 2016 5.550 5.591 5.410 5.455 72,541 -0.06(-1.18%)
Oct 04, 2016 5.650 5.650 5.500 5.520 86,969 -0.08(-1.43%)
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.