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 (%)
Jun 30, 2017 4.880 4.920 4.880 4.880 121,962 +0.02(+0.41%)
Jun 29, 2017 4.870 4.950 4.840 4.860 207,671 -0.04(-0.82%)
Jun 28, 2017 4.900 4.935 4.850 4.900 188,274 +0.02(+0.41%)
Jun 27, 2017 4.900 4.940 4.860 4.880 193,601 -0.01(-0.20%)
Jun 26, 2017 4.860 4.950 4.860 4.890 252,043 +0.01(+0.20%)
Jun 23, 2017 4.800 4.900 4.776 4.880 385,211 +0.10(+2.09%)
Jun 22, 2017 4.800 4.800 4.750 4.780 132,168 +0.03(+0.63%)
Jun 21, 2017 4.800 4.827 4.750 4.750 213,005 -0.03(-0.63%)
Jun 20, 2017 4.830 4.880 4.750 4.780 472,108 +0.01(+0.21%)
Jun 19, 2017 4.670 4.850 4.590 4.770 1,286,746 +0.16(+3.47%)
Jun 16, 2017 4.700 4.750 4.580 4.610 3,110,760 -0.24(-4.95%)
Jun 15, 2017 5.140 5.140 4.810 4.850 1,008,729 -0.47(-8.83%)
Jun 14, 2017 5.450 5.475 5.320 5.320 71,681 -0.11(-2.03%)
Jun 13, 2017 5.440 5.580 5.416 5.430 62,624 -0.03(-0.55%)
Jun 12, 2017 5.510 5.600 5.410 5.460 243,369 -0.03(-0.55%)
Jun 09, 2017 5.410 5.530 5.400 5.490 82,434 +0.07(+1.20%)
Jun 08, 2017 5.450 5.480 5.410 5.425 63,637 -0.00(-0.09%)
Jun 07, 2017 5.475 5.475 5.430 5.430 63,186 -0.03(-0.55%)
Jun 06, 2017 5.580 5.580 5.450 5.460 59,571 -0.09(-1.62%)
Jun 05, 2017 5.600 5.610 5.540 5.550 55,963 -0.04(-0.72%)
Jun 02, 2017 5.540 5.610 5.530 5.590 102,216 +0.09(+1.64%)
Jun 01, 2017 5.460 5.540 5.440 5.500 94,216 +0.05(+0.92%)
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%)
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.