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 (%)
Apr 30, 2015 10.77 10.80 10.52 10.60 153,322 -0.18(-1.67%)
Apr 29, 2015 10.86 10.86 10.75 10.78 80,150 -0.04(-0.37%)
Apr 28, 2015 10.85 10.86 10.80 10.82 54,511 -0.03(-0.28%)
Apr 27, 2015 10.84 10.90 10.81 10.85 55,633 -0.03(-0.28%)
Apr 24, 2015 10.90 10.91 10.84 10.88 86,780 +0.04(+0.37%)
Apr 23, 2015 10.83 10.87 10.80 10.84 46,195 -0.01(-0.09%)
Apr 22, 2015 10.87 10.90 10.81 10.85 62,538 +0.10(+0.93%)
Apr 21, 2015 10.85 10.87 10.75 10.75 46,106 -0.07(-0.65%)
Apr 20, 2015 10.82 10.86 10.78 10.82 41,657 +0.05(+0.46%)
Apr 17, 2015 10.77 10.85 10.73 10.77 72,627 -0.06(-0.55%)
Apr 16, 2015 10.87 10.89 10.72 10.83 98,589 -0.04(-0.37%)
Apr 15, 2015 10.76 10.89 10.76 10.87 44,698 +0.11(+1.02%)
Apr 14, 2015 10.72 10.78 10.70 10.76 51,567 +0.03(+0.28%)
Apr 13, 2015 10.70 10.83 10.70 10.73 59,062 -0.12(-1.11%)
Apr 10, 2015 10.87 10.88 10.77 10.85 80,476 +0.04(+0.37%)
Apr 09, 2015 10.80 10.83 10.75 10.81 86,582 -0.05(-0.46%)
Apr 08, 2015 10.86 10.87 10.75 10.86 72,323 +0.06(+0.56%)
Apr 07, 2015 10.70 10.82 10.68 10.80 85,854 +0.12(+1.12%)
Apr 06, 2015 10.62 10.76 10.62 10.68 74,070 +0.06(+0.56%)
Apr 02, 2015 10.61 10.62 10.62 10.62 109,600 +0.01(+0.09%)
Apr 01, 2015 10.69 10.74 10.58 10.61 89,076 -0.04(-0.38%)
Mar 31, 2015 10.75 10.68 10.59 10.65 64,061 -0.03(-0.28%)
Mar 30, 2015 10.66 10.68 10.60 10.68 74,664 +0.06(+0.56%)
Mar 27, 2015 10.68 10.68 10.58 10.62 86,671 -0.01(-0.09%)
Mar 26, 2015 10.60 10.71 10.60 10.63 55,427 -0.05(-0.47%)
Mar 25, 2015 10.84 10.84 10.66 10.68 93,043 -0.04(-0.37%)
Mar 24, 2015 10.77 10.77 10.50 10.72 63,122 -0.03(-0.28%)
Mar 23, 2015 10.79 10.79 10.65 10.75 92,846 +0.00(+0.00%)
Mar 20, 2015 10.70 10.75 10.53 10.75 158,539 +0.15(+1.42%)
Mar 19, 2015 10.62 10.79 10.57 10.60 158,997 -0.02(-0.19%)
Mar 18, 2015 10.27 10.64 10.25 10.62 299,162 +0.39(+3.81%)
Mar 17, 2015 10.95 11.00 10.01 10.23 593,209 -0.81(-7.34%)
Mar 16, 2015 11.01 11.09 10.97 11.04 76,441 +0.06(+0.55%)
Mar 13, 2015 10.96 11.00 10.94 10.98 71,091 -0.02(-0.18%)
Mar 12, 2015 11.03 11.03 10.94 11.00 71,206 -0.03(-0.27%)
Mar 11, 2015 11.12 11.12 11.02 11.03 75,481 -0.04(-0.36%)
Mar 10, 2015 11.02 11.11 11.01 11.07 110,820 +0.02(+0.18%)
Mar 09, 2015 11.07 11.11 11.01 11.05 73,205 +0.03(+0.27%)
Mar 06, 2015 11.15 11.15 11.00 11.02 153,657 -0.16(-1.43%)
Mar 05, 2015 11.15 11.20 11.06 11.18 120,013 +0.09(+0.81%)
Mar 04, 2015 11.13 11.15 11.07 11.09 89,587 +0.00(+0.00%)
Mar 03, 2015 11.05 11.13 11.04 11.09 119,073 +0.01(+0.09%)
Mar 02, 2015 11.10 11.11 11.03 11.08 89,708 +0.03(+0.27%)
Feb 27, 2015 11.07 11.12 11.03 11.05 144,064 +0.01(+0.09%)
Feb 26, 2015 11.08 11.08 11.03 11.04 76,921 -0.04(-0.36%)
Feb 25, 2015 11.03 11.09 11.00 11.08 74,939 +0.08(+0.73%)
Feb 24, 2015 10.92 11.01 10.90 11.00 77,296 +0.05(+0.46%)
Feb 23, 2015 10.88 10.95 10.88 10.95 79,999 +0.06(+0.55%)
Feb 20, 2015 10.95 10.95 10.85 10.89 102,835 -0.06(-0.55%)
Feb 19, 2015 10.94 10.95 10.90 10.95 69,625 +0.02(+0.18%)
Feb 18, 2015 10.97 10.97 10.81 10.93 80,843 -0.03(-0.27%)
Feb 17, 2015 10.89 10.98 10.89 10.96 85,266 +0.07(+0.64%)
Feb 13, 2015 10.99 10.89 10.89 10.89 97,700 -0.09(-0.82%)
Feb 12, 2015 10.87 10.98 10.85 10.98 101,379 -0.01(-0.09%)
Feb 11, 2015 11.00 11.03 10.96 10.99 159,651 +0.03(+0.27%)
Feb 10, 2015 11.04 11.05 10.95 10.96 82,753 -0.04(-0.36%)
Feb 09, 2015 10.91 11.03 10.91 11.00 118,417 +0.08(+0.73%)
Feb 06, 2015 11.00 11.00 10.90 10.92 177,218 -0.05(-0.46%)
Feb 05, 2015 10.93 11.04 10.93 10.97 98,833 +0.03(+0.27%)
Feb 04, 2015 10.94 10.99 10.90 10.94 101,592 -0.02(-0.18%)
Feb 03, 2015 10.90 11.04 10.86 10.96 123,194 +0.08(+0.74%)
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.