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 29, 2017 4.420 4.490 4.420 4.460 90,294 +0.07(+1.59%)
Sep 28, 2017 4.420 4.424 4.300 4.390 74,370 -0.01(-0.23%)
Sep 27, 2017 4.360 4.420 4.260 4.400 102,951 +0.01(+0.23%)
Sep 26, 2017 4.370 4.489 4.360 4.390 76,461 +0.02(+0.46%)
Sep 25, 2017 4.270 4.370 4.220 4.370 108,257 +0.10(+2.34%)
Sep 22, 2017 4.200 4.370 4.190 4.270 89,801 +0.06(+1.43%)
Sep 21, 2017 4.230 4.290 4.170 4.210 106,231 -0.03(-0.71%)
Sep 20, 2017 4.280 4.300 4.230 4.240 117,350 -0.02(-0.47%)
Sep 19, 2017 4.320 4.320 4.260 4.260 74,216 -0.02(-0.47%)
Sep 18, 2017 4.170 4.350 4.170 4.280 198,263 +0.07(+1.66%)
Sep 15, 2017 4.220 4.220 4.176 4.210 107,752 -0.01(-0.24%)
Sep 14, 2017 4.290 4.290 4.200 4.220 86,403 -0.09(-2.09%)
Sep 13, 2017 4.340 4.350 4.280 4.310 141,977 +0.01(+0.23%)
Sep 12, 2017 4.240 4.370 4.210 4.300 160,629 +0.07(+1.65%)
Sep 11, 2017 4.250 4.271 4.190 4.230 97,095 +0.04(+0.95%)
Sep 08, 2017 4.280 4.326 4.170 4.190 105,698 -0.04(-0.95%)
Sep 07, 2017 4.170 4.250 4.160 4.230 112,078 +0.07(+1.68%)
Sep 06, 2017 4.230 4.300 4.150 4.160 109,980 -0.03(-0.72%)
Sep 05, 2017 4.280 4.280 4.150 4.190 104,554 -0.07(-1.64%)
Sep 01, 2017 4.160 4.300 4.160 4.260 278,418 +0.10(+2.40%)
Aug 31, 2017 4.150 4.200 4.120 4.160 104,045 +0.01(+0.24%)
Aug 30, 2017 4.030 4.192 4.030 4.150 90,522 +0.11(+2.72%)
Aug 29, 2017 4.050 4.080 4.000 4.040 112,064 -0.01(-0.25%)
Aug 28, 2017 4.080 4.120 4.020 4.050 153,827 -0.04(-0.98%)
Aug 25, 2017 4.050 4.150 4.013 4.090 81,012 +0.04(+0.99%)
Aug 24, 2017 4.130 4.190 4.050 4.050 127,046 -0.10(-2.41%)
Aug 23, 2017 4.170 4.200 4.100 4.150 119,046 +0.02(+0.48%)
Aug 22, 2017 4.190 4.235 4.080 4.130 163,788 +0.00(+0.00%)
Aug 21, 2017 4.000 4.160 3.930 4.130 232,766 +0.15(+3.77%)
Aug 18, 2017 4.000 4.020 3.800 3.980 403,976 -0.02(-0.50%)
Aug 17, 2017 4.110 4.150 3.990 4.000 172,879 -0.12(-2.91%)
Aug 16, 2017 4.140 4.180 4.020 4.120 536,259 -0.01(-0.24%)
Aug 15, 2017 4.360 4.360 4.080 4.130 516,070 -0.22(-5.06%)
Aug 14, 2017 4.360 4.430 4.350 4.350 216,718 -0.03(-0.68%)
Aug 11, 2017 4.390 4.450 4.330 4.380 243,863 -0.11(-2.45%)
Aug 10, 2017 4.570 4.570 4.460 4.490 365,515 -0.04(-0.88%)
Aug 09, 2017 4.440 4.600 4.440 4.530 264,274 +0.11(+2.49%)
Aug 08, 2017 4.900 4.930 4.270 4.420 1,466,539 -0.51(-10.34%)
Aug 07, 2017 4.950 4.952 4.920 4.930 135,163 -0.02(-0.40%)
Aug 04, 2017 4.930 4.980 4.910 4.950 90,462 +0.00(+0.00%)
Aug 03, 2017 4.950 4.960 4.920 4.950 87,111 +0.00(+0.00%)
Aug 02, 2017 4.870 4.950 4.870 4.950 120,228 +0.05(+1.02%)
Aug 01, 2017 4.940 4.940 4.850 4.900 144,426 -0.03(-0.61%)
Jul 31, 2017 4.890 4.940 4.800 4.930 215,499 +0.05(+1.02%)
Jul 28, 2017 4.890 4.904 4.820 4.880 108,106 +0.00(+0.00%)
Jul 27, 2017 4.890 4.890 4.835 4.880 234,206 -0.01(-0.20%)
Jul 26, 2017 4.890 4.890 4.870 4.890 66,070 +0.02(+0.41%)
Jul 25, 2017 4.900 4.920 4.870 4.870 127,520 +0.00(+0.00%)
Jul 24, 2017 4.910 4.920 4.870 4.870 88,765 -0.03(-0.61%)
Jul 21, 2017 4.900 4.910 4.891 4.900 46,075 +0.00(+0.00%)
Jul 20, 2017 4.930 4.930 4.880 4.900 138,072 -0.02(-0.41%)
Jul 19, 2017 4.920 4.940 4.900 4.920 103,716 +0.01(+0.20%)
Jul 18, 2017 4.890 4.920 4.870 4.910 134,535 +0.02(+0.41%)
Jul 17, 2017 4.930 4.950 4.870 4.890 181,248 -0.03(-0.61%)
Jul 14, 2017 4.860 4.960 4.860 4.920 367,263 +0.03(+0.61%)
Jul 13, 2017 4.870 4.890 4.860 4.890 145,893 +0.00(+0.00%)
Jul 12, 2017 4.900 4.930 4.880 4.890 242,489 +0.00(+0.00%)
Jul 11, 2017 4.890 4.930 4.880 4.890 279,260 -0.02(-0.41%)
Jul 10, 2017 4.880 4.930 4.880 4.910 169,926 +0.03(+0.61%)
Jul 07, 2017 4.850 4.940 4.850 4.880 202,109 +0.00(+0.00%)
Jul 06, 2017 4.900 4.930 4.880 4.880 199,456 -0.05(-1.01%)
Jul 05, 2017 4.940 4.980 4.870 4.930 285,761 +0.03(+0.61%)
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.