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 (%)
Apr 30, 2018 2.820 2.840 2.800 2.830 72,017 +0.01(+0.35%)
Apr 27, 2018 2.840 2.840 2.800 2.820 31,962 +0.00(+0.00%)
Apr 26, 2018 2.800 2.840 2.800 2.820 66,357 +0.02(+0.71%)
Apr 25, 2018 2.810 2.838 2.770 2.800 56,848 -0.02(-0.71%)
Apr 24, 2018 2.830 2.850 2.810 2.820 67,021 -0.01(-0.35%)
Apr 23, 2018 2.870 2.880 2.800 2.830 80,625 -0.03(-1.05%)
Apr 20, 2018 2.900 2.910 2.850 2.860 73,686 -0.01(-0.35%)
Apr 19, 2018 2.810 2.880 2.810 2.870 56,967 +0.04(+1.41%)
Apr 18, 2018 2.830 2.850 2.820 2.830 72,530 +0.00(+0.00%)
Apr 17, 2018 2.820 2.850 2.810 2.830 212,432 +0.01(+0.35%)
Apr 16, 2018 2.840 2.855 2.800 2.820 84,850 -0.01(-0.35%)
Apr 13, 2018 2.850 2.870 2.810 2.830 68,539 -0.02(-0.70%)
Apr 12, 2018 2.910 2.920 2.850 2.850 85,254 -0.08(-2.73%)
Apr 11, 2018 2.930 2.950 2.880 2.930 77,155 +0.00(+0.00%)
Apr 10, 2018 2.910 2.950 2.900 2.930 58,110 +0.03(+1.03%)
Apr 09, 2018 2.950 2.950 2.900 2.900 93,339 -0.04(-1.36%)
Apr 06, 2018 2.890 2.950 2.890 2.940 71,240 +0.05(+1.73%)
Apr 05, 2018 2.790 2.900 2.790 2.890 70,448 +0.07(+2.48%)
Apr 04, 2018 2.860 2.870 2.550 2.820 464,103 -0.07(-2.42%)
Apr 03, 2018 2.760 2.910 2.760 2.890 87,825 +0.12(+4.33%)
Apr 02, 2018 2.880 2.910 2.770 2.770 142,573 -0.14(-4.81%)
Mar 29, 2018 2.910 2.910 2.910 0 -0.02(-0.68%)
Mar 28, 2018 2.850 2.970 2.820 2.930 107,733 +0.02(+0.69%)
Mar 27, 2018 2.910 2.999 2.870 2.910 229,877 -0.01(-0.34%)
Mar 26, 2018 3.030 3.030 2.870 2.920 432,378 -0.11(-3.63%)
Mar 23, 2018 3.090 3.100 3.020 3.030 173,598 -0.06(-1.94%)
Mar 22, 2018 3.100 3.190 3.090 3.090 82,823 -0.04(-1.28%)
Mar 21, 2018 3.150 3.190 3.100 3.130 132,644 -0.05(-1.57%)
Mar 20, 2018 3.190 3.230 3.140 3.180 224,474 -0.03(-0.93%)
Mar 19, 2018 3.240 3.260 3.100 3.210 682,976 -0.24(-6.96%)
Mar 16, 2018 3.400 3.450 3.330 3.450 138,934 +0.08(+2.37%)
Mar 15, 2018 3.450 3.450 3.340 3.370 66,489 -0.11(-3.16%)
Mar 14, 2018 3.580 3.580 3.435 3.480 79,250 -0.10(-2.79%)
Mar 13, 2018 3.430 3.590 3.430 3.580 239,189 +0.17(+4.99%)
Mar 12, 2018 3.350 3.446 3.350 3.410 127,977 +0.05(+1.49%)
Mar 09, 2018 3.360 3.360 3.330 3.360 46,824 +0.01(+0.30%)
Mar 08, 2018 3.320 3.350 3.320 3.350 59,251 +0.02(+0.60%)
Mar 07, 2018 3.350 3.280 3.330 47,183 +0.01(+0.30%)
Mar 06, 2018 3.350 3.360 3.270 3.320 58,972 -0.03(-0.90%)
Mar 05, 2018 3.340 3.360 3.329 3.350 33,834 +0.01(+0.30%)
Mar 02, 2018 3.240 3.340 3.191 3.340 54,773 +0.10(+3.09%)
Mar 01, 2018 3.220 3.250 3.170 3.240 78,169 +0.01(+0.31%)
Feb 28, 2018 3.280 3.290 3.200 3.230 179,410 -0.03(-0.92%)
Feb 27, 2018 3.320 3.360 3.270 3.260 78,980 -0.09(-2.69%)
Feb 26, 2018 3.350 3.360 3.300 3.350 57,627 -0.01(-0.30%)
Feb 23, 2018 3.270 3.370 3.270 3.360 73,602 +0.10(+3.07%)
Feb 22, 2018 3.230 3.300 3.230 3.260 32,990 +0.02(+0.62%)
Feb 21, 2018 3.350 3.370 3.220 3.240 137,387 -0.07(-2.11%)
Feb 20, 2018 3.330 3.420 3.290 3.310 214,460 +0.00(+0.00%)
Feb 16, 2018 3.310 3.310 3.310 0 +0.09(+2.80%)
Feb 15, 2018 3.240 3.260 3.200 3.220 165,923 -0.03(-0.92%)
Feb 14, 2018 3.270 3.300 3.190 3.250 122,701 -0.07(-2.11%)
Feb 13, 2018 3.230 3.320 3.230 3.320 136,264 +0.09(+2.79%)
Feb 12, 2018 3.190 3.280 3.120 3.230 190,686 +0.03(+0.94%)
Feb 09, 2018 3.190 3.240 3.130 3.200 197,408 +0.01(+0.31%)
Feb 08, 2018 3.250 3.250 3.170 3.190 88,183 -0.04(-1.24%)
Feb 07, 2018 3.220 3.250 3.213 3.230 103,646 -0.01(-0.31%)
Feb 06, 2018 3.150 3.290 3.127 3.240 206,223 +0.08(+2.53%)
Feb 05, 2018 3.180 3.210 3.100 3.160 255,311 -0.02(-0.63%)
Feb 02, 2018 3.220 3.300 3.150 3.180 302,272 -0.06(-1.85%)
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.