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 (%)
May 31, 2017 5.470 5.480 5.430 5.450 58,461 +0.03(+0.55%)
May 30, 2017 5.510 5.540 5.400 5.420 51,351 -0.06(-1.09%)
May 26, 2017 5.390 5.510 5.371 5.480 130,597 +0.06(+1.11%)
May 25, 2017 5.420 5.440 5.370 5.420 40,169 +0.03(+0.56%)
May 24, 2017 5.340 5.430 5.309 5.390 72,081 +0.07(+1.32%)
May 23, 2017 5.320 5.340 5.290 5.320 56,439 +0.04(+0.76%)
May 22, 2017 5.220 5.285 5.220 5.280 76,858 +0.04(+0.76%)
May 19, 2017 5.240 5.280 5.210 5.240 43,533 +0.02(+0.38%)
May 18, 2017 5.240 5.250 5.170 5.220 50,220 -0.01(-0.19%)
May 17, 2017 5.270 5.270 5.210 5.230 70,196 -0.05(-0.95%)
May 16, 2017 5.270 5.290 5.260 5.280 77,169 -0.01(-0.19%)
May 15, 2017 5.300 5.350 5.260 5.290 63,833 +0.02(+0.38%)
May 12, 2017 5.280 5.305 5.270 5.270 81,553 -0.04(-0.66%)
May 11, 2017 5.370 5.419 5.200 5.305 241,953 -0.19(-3.37%)
May 10, 2017 5.410 5.520 5.360 5.490 134,662 +0.12(+2.23%)
May 09, 2017 5.430 5.454 5.360 5.370 109,212 -0.06(-1.10%)
May 08, 2017 5.450 5.450 5.390 5.430 89,951 -0.02(-0.37%)
May 05, 2017 5.350 5.480 5.300 5.450 145,587 +0.14(+2.64%)
May 04, 2017 5.320 5.349 5.300 5.310 66,411 +0.00(+0.00%)
May 03, 2017 5.330 5.370 5.300 5.310 79,480 -0.02(-0.38%)
May 02, 2017 5.490 5.490 5.330 5.330 118,799 -0.11(-2.02%)
May 01, 2017 5.410 5.450 5.380 5.440 82,103 +0.07(+1.30%)
Apr 28, 2017 5.460 5.460 5.370 5.370 101,928 -0.06(-1.10%)
Apr 27, 2017 5.450 5.460 5.410 5.430 152,880 +0.03(+0.56%)
Apr 26, 2017 5.430 5.450 5.380 5.400 101,463 +0.00(+0.00%)
Apr 25, 2017 5.400 5.450 5.380 5.400 136,706 +0.00(+0.00%)
Apr 24, 2017 5.400 5.420 5.360 5.400 80,070 +0.04(+0.75%)
Apr 21, 2017 5.360 5.380 5.340 5.360 42,019 +0.02(+0.37%)
Apr 20, 2017 5.350 5.390 5.300 5.340 123,642 -0.01(-0.19%)
Apr 19, 2017 5.390 5.390 5.290 5.350 118,610 -0.02(-0.37%)
Apr 18, 2017 5.360 5.410 5.320 5.370 100,126 +0.00(+0.00%)
Apr 17, 2017 5.320 5.389 5.270 5.370 134,952 +0.07(+1.32%)
Apr 13, 2017 5.280 5.320 5.220 5.300 78,955 +0.02(+0.38%)
Apr 12, 2017 5.350 5.350 5.220 5.280 90,323 -0.10(-1.86%)
Apr 11, 2017 5.280 5.400 5.260 5.380 250,782 +0.04(+0.75%)
Apr 10, 2017 5.300 5.350 5.250 5.340 209,411 +0.06(+1.14%)
Apr 07, 2017 5.230 5.280 5.210 5.280 124,030 +0.05(+0.96%)
Apr 06, 2017 5.240 5.250 5.200 5.230 66,469 +0.03(+0.58%)
Apr 05, 2017 5.240 5.240 5.180 5.200 116,598 +0.03(+0.58%)
Apr 04, 2017 5.200 5.250 5.150 5.170 158,825 +0.00(+0.00%)
Apr 03, 2017 5.140 5.170 5.100 5.170 85,176 +0.04(+0.78%)
Mar 31, 2017 5.120 5.140 5.069 5.130 82,534 +0.03(+0.59%)
Mar 30, 2017 5.140 5.150 5.050 5.100 87,833 -0.02(-0.39%)
Mar 29, 2017 5.040 5.140 5.040 5.120 47,291 +0.08(+1.59%)
Mar 28, 2017 5.000 5.060 5.000 5.040 37,054 +0.01(+0.20%)
Mar 27, 2017 5.030 5.050 5.010 5.030 43,304 +0.00(+0.00%)
Mar 24, 2017 4.990 5.100 4.990 5.030 54,296 +0.04(+0.80%)
Mar 23, 2017 4.950 5.020 4.850 4.990 88,117 +0.06(+1.22%)
Mar 22, 2017 4.950 5.020 4.900 4.930 89,680 -0.04(-0.80%)
Mar 21, 2017 5.030 5.036 4.900 4.970 96,908 -0.05(-1.00%)
Mar 20, 2017 5.160 5.160 5.020 5.020 81,193 -0.12(-2.33%)
Mar 17, 2017 4.990 5.160 4.960 5.140 334,523 +0.19(+3.84%)
Mar 16, 2017 4.730 4.970 4.730 4.950 203,391 +0.29(+6.22%)
Mar 15, 2017 4.560 4.750 4.550 4.660 118,764 +0.10(+2.19%)
Mar 14, 2017 4.750 4.780 4.520 4.560 349,287 -0.25(-5.20%)
Mar 13, 2017 4.950 4.960 4.810 4.810 154,774 -0.14(-2.83%)
Mar 10, 2017 4.960 5.020 4.810 4.950 262,617 -0.04(-0.80%)
Mar 09, 2017 5.100 5.100 4.960 4.990 136,046 -0.10(-1.96%)
Mar 08, 2017 5.110 5.140 5.060 5.090 261,468 -0.03(-0.59%)
Mar 07, 2017 5.140 5.145 5.110 5.120 101,261 +0.00(+0.00%)
Mar 06, 2017 5.160 5.160 5.100 5.120 124,043 -0.04(-0.78%)
Mar 03, 2017 5.180 5.210 5.150 5.160 82,521 +0.01(+0.19%)
Mar 02, 2017 5.200 5.203 5.150 5.150 79,273 -0.05(-0.96%)
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.