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 (%)
Dec 29, 2017 4.000 4.000 4.000 0 -0.02(-0.50%)
Dec 28, 2017 3.980 4.040 3.952 4.020 154,339 +0.07(+1.77%)
Dec 27, 2017 3.930 3.980 3.920 3.950 135,089 -0.01(-0.25%)
Dec 26, 2017 3.960 3.990 3.920 3.960 221,115 -0.01(-0.25%)
Dec 22, 2017 3.980 4.000 3.950 3.970 234,884 -0.02(-0.50%)
Dec 21, 2017 3.950 4.010 3.950 3.990 159,380 +0.02(+0.50%)
Dec 20, 2017 4.030 4.030 3.960 3.970 230,129 -0.02(-0.50%)
Dec 19, 2017 4.050 4.090 3.980 3.990 184,923 -0.06(-1.48%)
Dec 18, 2017 4.100 4.140 4.040 4.050 172,004 -0.07(-1.70%)
Dec 15, 2017 4.120 4.140 4.100 4.120 128,592 +0.03(+0.73%)
Dec 14, 2017 4.180 4.180 4.090 4.090 118,078 -0.12(-2.85%)
Dec 13, 2017 4.210 4.230 4.165 4.210 186,163 +0.03(+0.72%)
Dec 12, 2017 4.160 4.200 4.130 4.180 182,904 +0.02(+0.48%)
Dec 11, 2017 4.110 4.170 4.100 4.160 157,883 +0.04(+0.97%)
Dec 08, 2017 4.060 4.130 4.030 4.120 222,748 +0.09(+2.23%)
Dec 07, 2017 4.010 4.050 4.000 4.030 77,765 +0.01(+0.25%)
Dec 06, 2017 4.070 4.070 4.000 4.020 178,180 -0.05(-1.23%)
Dec 05, 2017 4.100 4.110 4.010 4.070 90,834 -0.01(-0.25%)
Dec 04, 2017 4.100 4.116 4.070 4.080 155,509 -0.02(-0.49%)
Dec 01, 2017 4.060 4.120 4.040 4.100 147,109 +0.04(+0.99%)
Nov 30, 2017 4.120 4.120 4.060 4.060 73,805 -0.03(-0.73%)
Nov 29, 2017 4.140 4.200 4.090 4.090 188,847 -0.02(-0.49%)
Nov 28, 2017 4.090 4.140 4.090 4.110 115,253 +0.01(+0.24%)
Nov 27, 2017 4.110 4.180 4.090 4.100 118,552 -0.01(-0.24%)
Nov 24, 2017 4.100 4.110 4.083 4.110 28,343 +0.01(+0.24%)
Nov 22, 2017 4.070 4.120 4.040 4.100 149,206 +0.02(+0.49%)
Nov 21, 2017 4.100 4.198 4.050 4.080 129,229 -0.04(-0.97%)
Nov 20, 2017 4.110 4.140 4.050 4.120 76,238 -0.02(-0.48%)
Nov 17, 2017 4.090 4.170 4.080 4.140 73,128 +0.05(+1.22%)
Nov 16, 2017 4.100 4.111 4.030 4.090 150,509 +0.02(+0.49%)
Nov 15, 2017 4.020 4.080 3.990 4.070 86,580 +0.03(+0.74%)
Nov 14, 2017 4.090 4.101 4.030 4.040 117,522 -0.13(-3.12%)
Nov 13, 2017 4.200 4.200 4.140 4.170 157,797 +0.01(+0.24%)
Nov 10, 2017 4.170 4.190 4.111 4.160 92,374 +0.00(+0.00%)
Nov 09, 2017 4.170 4.290 4.110 4.160 194,690 -0.02(-0.48%)
Nov 08, 2017 4.180 4.200 4.090 4.180 100,043 +0.01(+0.24%)
Nov 07, 2017 4.030 4.290 4.010 4.170 186,758 +0.11(+2.71%)
Nov 06, 2017 4.040 4.088 4.020 4.060 92,134 +0.02(+0.50%)
Nov 03, 2017 4.040 4.070 4.040 4.040 106,906 -0.03(-0.74%)
Nov 02, 2017 4.140 4.140 4.040 4.070 85,214 -0.07(-1.69%)
Nov 01, 2017 4.070 4.180 4.060 4.140 65,852 +0.07(+1.72%)
Oct 31, 2017 4.190 4.190 4.070 4.070 97,159 -0.08(-1.93%)
Oct 30, 2017 4.190 4.379 4.110 4.150 213,425 -0.01(-0.24%)
Oct 27, 2017 4.050 4.179 4.030 4.160 145,906 +0.09(+2.21%)
Oct 26, 2017 4.160 4.190 4.041 4.070 146,816 -0.09(-2.14%)
Oct 25, 2017 4.230 4.260 4.030 4.159 222,069 -0.06(-1.44%)
Oct 24, 2017 4.240 4.390 4.200 4.220 139,186 +0.02(+0.47%)
Oct 23, 2017 4.350 4.350 4.200 4.200 316,014 -0.14(-3.22%)
Oct 20, 2017 4.340 4.367 4.330 4.340 47,703 -0.01(-0.23%)
Oct 19, 2017 4.350 4.399 4.330 4.350 84,378 +0.02(+0.46%)
Oct 18, 2017 4.470 4.479 4.290 4.330 308,663 -0.14(-3.13%)
Oct 17, 2017 4.500 4.520 4.460 4.470 95,919 -0.03(-0.67%)
Oct 16, 2017 4.550 4.560 4.490 4.500 204,379 -0.07(-1.53%)
Oct 13, 2017 4.590 4.590 4.550 4.570 137,181 -0.07(-1.51%)
Oct 12, 2017 4.620 4.650 4.580 4.640 260,606 +0.01(+0.22%)
Oct 11, 2017 4.670 4.670 4.610 4.630 161,124 -0.05(-1.07%)
Oct 10, 2017 4.690 4.700 4.640 4.680 196,703 +0.01(+0.21%)
Oct 09, 2017 4.630 4.690 4.600 4.670 182,039 +0.09(+1.97%)
Oct 06, 2017 4.590 4.590 4.550 4.580 76,080 +0.01(+0.22%)
Oct 05, 2017 4.550 4.570 4.535 4.570 77,051 +0.04(+0.88%)
Oct 04, 2017 4.540 4.570 4.500 4.530 128,148 -0.01(-0.22%)
Oct 03, 2017 4.510 4.550 4.480 4.540 196,773 +0.03(+0.67%)
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.