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 29, 2015 10.05 10.07 9.940 9.980 98,462 -0.05(-0.50%)
May 28, 2015 9.870 10.07 9.870 10.03 70,482 +0.15(+1.52%)
May 27, 2015 9.740 9.900 9.740 9.880 97,805 +0.17(+1.75%)
May 26, 2015 10.10 10.07 9.570 9.710 410,096 -0.36(-3.57%)
May 22, 2015 10.10 10.07 10.07 10.07 60,800 -0.05(-0.49%)
May 21, 2015 10.16 10.19 10.11 10.12 42,941 -0.01(-0.10%)
May 20, 2015 10.14 10.18 10.11 10.13 100,207 -0.03(-0.30%)
May 19, 2015 10.20 10.20 10.11 10.16 83,241 -0.04(-0.39%)
May 18, 2015 10.15 10.24 10.12 10.20 110,185 +0.04(+0.39%)
May 15, 2015 10.32 10.35 10.14 10.16 154,908 -0.16(-1.55%)
May 14, 2015 10.29 10.39 10.29 10.32 113,429 +0.07(+0.68%)
May 13, 2015 10.34 10.40 10.21 10.25 132,596 -0.21(-2.01%)
May 12, 2015 10.60 10.67 10.41 10.46 192,289 -0.21(-1.97%)
May 11, 2015 10.53 10.68 10.53 10.67 104,998 +0.17(+1.62%)
May 08, 2015 10.40 10.51 10.36 10.50 110,245 +0.04(+0.38%)
May 07, 2015 10.67 10.68 10.29 10.46 146,740 -0.03(-0.29%)
May 06, 2015 10.60 10.60 10.40 10.49 132,230 -0.11(-1.04%)
May 05, 2015 10.53 10.68 10.53 10.60 93,684 -0.08(-0.75%)
May 04, 2015 10.66 10.69 10.59 10.68 73,872 +0.07(+0.66%)
May 01, 2015 10.67 10.75 10.57 10.61 82,357 +0.01(+0.09%)
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%)
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.