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 (%)
Aug 31, 2016 5.830 5.830 5.678 5.740 59,802 -0.06(-1.03%)
Aug 30, 2016 5.850 5.880 5.800 5.800 36,847 -0.02(-0.34%)
Aug 29, 2016 5.860 5.890 5.800 5.820 24,233 -0.02(-0.34%)
Aug 26, 2016 5.920 5.930 5.810 5.840 84,225 -0.06(-1.02%)
Aug 25, 2016 5.890 5.921 5.860 5.900 75,410 +0.02(+0.34%)
Aug 24, 2016 5.930 5.970 5.860 5.880 39,901 -0.02(-0.34%)
Aug 23, 2016 5.860 5.940 5.850 5.900 39,042 +0.03(+0.51%)
Aug 22, 2016 5.950 5.950 5.810 5.870 56,972 +0.00(+0.00%)
Aug 19, 2016 5.860 5.910 5.850 5.870 42,026 -0.04(-0.68%)
Aug 18, 2016 5.870 6.019 5.870 5.910 74,058 +0.00(+0.00%)
Aug 17, 2016 5.930 5.950 5.900 5.910 43,505 -0.02(-0.34%)
Aug 16, 2016 5.960 6.010 5.910 5.930 60,377 -0.04(-0.67%)
Aug 15, 2016 5.980 6.020 5.960 5.970 71,519 -0.01(-0.17%)
Aug 12, 2016 5.910 6.050 5.910 5.980 84,073 +0.02(+0.34%)
Aug 11, 2016 5.970 5.986 5.870 5.960 69,900 -0.03(-0.50%)
Aug 10, 2016 5.970 6.000 5.920 5.990 130,164 +0.04(+0.67%)
Aug 09, 2016 5.930 5.970 5.900 5.950 61,298 +0.04(+0.68%)
Aug 08, 2016 5.890 5.970 5.870 5.910 51,338 +0.02(+0.34%)
Aug 05, 2016 5.920 5.990 5.820 5.890 144,425 -0.03(-0.51%)
Aug 04, 2016 5.930 5.940 5.830 5.920 75,632 -0.01(-0.17%)
Aug 03, 2016 5.850 5.940 5.850 5.930 36,294 +0.07(+1.19%)
Aug 02, 2016 5.950 5.950 5.850 5.860 64,921 -0.07(-1.18%)
Aug 01, 2016 5.800 5.950 5.800 5.930 72,958 +0.08(+1.37%)
Jul 29, 2016 5.850 5.990 5.820 5.850 88,835 -0.03(-0.51%)
Jul 28, 2016 5.820 5.910 5.780 5.880 32,680 +0.04(+0.68%)
Jul 27, 2016 5.890 5.890 5.760 5.840 74,144 +0.00(+0.00%)
Jul 26, 2016 5.910 5.950 5.830 5.840 48,630 -0.03(-0.51%)
Jul 25, 2016 5.960 5.990 5.850 5.870 42,096 -0.08(-1.34%)
Jul 22, 2016 5.950 5.990 5.890 5.950 95,233 +0.01(+0.17%)
Jul 21, 2016 5.960 5.960 5.890 5.940 21,264 -0.02(-0.34%)
Jul 20, 2016 5.980 5.980 5.890 5.960 49,512 +0.04(+0.68%)
Jul 19, 2016 5.870 5.960 5.830 5.920 37,854 +0.05(+0.85%)
Jul 18, 2016 5.770 5.900 5.770 5.870 36,413 +0.06(+1.03%)
Jul 15, 2016 5.850 5.870 5.800 5.810 54,379 -0.05(-0.85%)
Jul 14, 2016 5.800 5.940 5.760 5.860 56,555 +0.05(+0.86%)
Jul 13, 2016 5.850 5.890 5.800 5.810 51,744 -0.15(-2.52%)
Jul 12, 2016 5.940 6.016 5.900 5.960 120,189 -0.01(-0.17%)
Jul 11, 2016 5.910 5.990 5.850 5.970 90,236 +0.08(+1.36%)
Jul 08, 2016 5.730 5.900 5.740 5.890 77,154 +0.15(+2.61%)
Jul 07, 2016 5.830 5.870 5.682 5.740 79,580 -0.09(-1.54%)
Jul 06, 2016 5.570 6.190 5.550 5.830 140,702 +0.21(+3.74%)
Jul 05, 2016 5.660 5.660 5.550 5.620 62,578 +0.02(+0.36%)
Jul 01, 2016 5.500 5.600 5.600 5.600 57,500 +0.12(+2.19%)
Jun 30, 2016 5.470 5.500 5.400 5.480 44,231 +0.04(+0.74%)
Jun 29, 2016 5.310 5.440 5.310 5.440 34,417 +0.13(+2.45%)
Jun 28, 2016 5.320 5.350 5.280 5.310 40,533 +0.05(+0.95%)
Jun 27, 2016 5.400 5.400 5.200 5.260 96,617 -0.17(-3.13%)
Jun 24, 2016 5.340 5.450 5.300 5.430 61,505 -0.02(-0.37%)
Jun 23, 2016 5.450 5.460 5.400 5.450 33,678 +0.05(+0.93%)
Jun 22, 2016 5.440 5.450 5.400 5.400 31,082 -0.04(-0.74%)
Jun 21, 2016 5.440 5.440 5.400 5.440 30,443 +0.03(+0.55%)
Jun 20, 2016 5.450 5.450 5.410 5.410 47,785 +0.02(+0.37%)
Jun 17, 2016 5.420 5.440 5.360 5.390 108,436 +0.03(+0.56%)
Jun 16, 2016 5.320 5.410 5.210 5.360 51,701 +0.03(+0.56%)
Jun 15, 2016 5.250 5.390 5.200 5.330 91,131 +0.11(+2.11%)
Jun 14, 2016 5.230 5.250 5.210 5.220 68,922 -0.10(-1.88%)
Jun 13, 2016 5.360 5.400 5.200 5.320 47,948 -0.13(-2.39%)
Jun 10, 2016 5.420 5.500 5.360 5.450 80,967 +0.02(+0.37%)
Jun 09, 2016 5.450 5.580 5.350 5.430 77,895 -0.04(-0.73%)
Jun 08, 2016 5.580 5.580 5.440 5.470 62,744 -0.09(-1.62%)
Jun 07, 2016 5.590 5.590 5.510 5.560 38,173 +0.00(+0.00%)
Jun 06, 2016 5.280 5.600 5.280 5.560 119,389 +0.25(+4.71%)
Jun 03, 2016 5.200 5.350 5.200 5.310 76,453 +0.13(+2.51%)
Jun 02, 2016 5.050 5.200 5.010 5.180 52,840 +0.11(+2.17%)
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.