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 (%)
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%)
Aug 03, 2015 7.590 7.610 7.420 7.450 71,898 -0.13(-1.72%)
Jul 31, 2015 7.470 7.670 7.470 7.580 60,881 +0.15(+2.02%)
Jul 30, 2015 7.290 7.480 7.280 7.430 80,530 +0.07(+0.95%)
Jul 29, 2015 7.260 7.430 7.260 7.360 52,765 +0.09(+1.24%)
Jul 28, 2015 7.380 7.380 7.240 7.270 162,003 -0.08(-1.09%)
Jul 27, 2015 7.250 7.450 7.160 7.350 138,127 +0.03(+0.41%)
Jul 24, 2015 7.420 7.560 7.270 7.320 126,014 -0.16(-2.14%)
Jul 23, 2015 7.550 7.650 7.365 7.480 126,466 -0.04(-0.53%)
Jul 22, 2015 7.460 7.550 7.460 7.520 59,873 +0.05(+0.67%)
Jul 21, 2015 7.390 7.580 7.300 7.470 100,922 +0.02(+0.27%)
Jul 20, 2015 7.670 7.680 7.310 7.450 158,251 -0.17(-2.23%)
Jul 17, 2015 7.670 7.690 7.470 7.620 147,316 +0.02(+0.26%)
Jul 16, 2015 7.830 7.910 7.450 7.600 217,419 -0.23(-2.94%)
Jul 15, 2015 7.900 7.930 7.730 7.830 137,167 -0.10(-1.26%)
Jul 14, 2015 8.200 8.240 7.900 7.930 263,687 -0.27(-3.29%)
Jul 13, 2015 8.400 8.580 8.160 8.200 168,655 -0.40(-4.65%)
Jul 10, 2015 8.730 8.760 8.540 8.600 107,562 -0.07(-0.81%)
Jul 09, 2015 8.840 8.920 8.610 8.670 74,962 -0.16(-1.81%)
Jul 08, 2015 8.800 8.900 8.790 8.830 62,446 -0.02(-0.23%)
Jul 07, 2015 8.660 8.900 8.660 8.850 94,856 +0.16(+1.84%)
Jul 06, 2015 8.640 8.750 8.610 8.690 78,980 +0.05(+0.58%)
Jul 02, 2015 8.480 8.640 8.640 8.640 88,800 +0.16(+1.89%)
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.