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, 2016 4.950 5.070 4.940 5.000 65,184 -0.01(-0.20%)
May 27, 2016 5.020 5.010 5.010 5.010 45,600 +0.01(+0.20%)
May 26, 2016 5.096 5.096 4.990 5.000 44,503 -0.05(-0.99%)
May 25, 2016 5.010 5.140 5.000 5.050 42,723 +0.02(+0.40%)
May 24, 2016 5.030 5.090 5.000 5.030 53,054 +0.04(+0.80%)
May 23, 2016 5.040 5.040 4.900 4.990 61,133 +0.00(+0.00%)
May 20, 2016 4.970 5.010 4.880 4.990 53,361 +0.10(+2.04%)
May 19, 2016 4.930 5.020 4.860 4.890 61,961 -0.05(-1.01%)
May 18, 2016 5.090 5.170 4.910 4.940 57,098 -0.15(-2.95%)
May 17, 2016 5.130 5.170 5.020 5.090 54,738 -0.02(-0.39%)
May 16, 2016 5.080 5.200 5.080 5.110 59,202 +0.02(+0.39%)
May 13, 2016 5.010 5.115 4.870 5.090 117,797 +0.02(+0.39%)
May 12, 2016 5.390 5.400 5.050 5.070 133,356 -0.36(-6.63%)
May 11, 2016 6.000 6.060 5.190 5.430 415,161 -0.73(-11.85%)
May 10, 2016 6.100 6.200 6.050 6.160 49,018 +0.06(+0.98%)
May 09, 2016 6.050 6.220 5.980 6.100 71,194 +0.06(+0.99%)
May 06, 2016 6.070 6.070 5.960 6.040 42,416 -0.01(-0.17%)
May 05, 2016 6.080 6.080 5.950 6.050 39,599 +0.03(+0.50%)
May 04, 2016 5.900 6.100 5.750 6.020 185,049 +0.12(+2.03%)
May 03, 2016 5.970 5.970 5.900 5.900 44,622 -0.12(-1.99%)
May 02, 2016 6.090 6.170 6.000 6.020 76,368 -0.03(-0.50%)
Apr 29, 2016 6.080 6.080 5.880 6.050 89,628 +0.02(+0.33%)
Apr 28, 2016 6.180 6.190 6.000 6.030 87,551 -0.14(-2.27%)
Apr 27, 2016 6.120 6.200 6.040 6.170 38,546 +0.03(+0.49%)
Apr 26, 2016 6.090 6.170 6.020 6.140 71,456 +0.05(+0.82%)
Apr 25, 2016 6.040 6.100 6.020 6.090 33,071 +0.03(+0.50%)
Apr 22, 2016 6.020 6.090 6.020 6.060 38,695 +0.03(+0.50%)
Apr 21, 2016 6.150 6.150 6.000 6.030 48,900 -0.11(-1.79%)
Apr 20, 2016 6.090 6.200 6.090 6.140 33,946 -0.01(-0.16%)
Apr 19, 2016 6.070 6.170 6.060 6.150 40,135 +0.10(+1.65%)
Apr 18, 2016 6.020 6.130 6.010 6.050 85,874 -0.03(-0.49%)
Apr 15, 2016 6.070 6.130 6.010 6.080 52,377 +0.00(+0.00%)
Apr 14, 2016 6.290 6.290 6.020 6.080 27,621 -0.07(-1.14%)
Apr 13, 2016 6.000 6.190 5.980 6.150 56,948 +0.10(+1.65%)
Apr 12, 2016 5.940 6.150 5.810 6.050 135,454 +0.10(+1.68%)
Apr 11, 2016 5.820 5.970 5.820 5.950 125,292 +0.18(+3.12%)
Apr 08, 2016 5.710 5.870 5.500 5.770 125,284 +0.12(+2.12%)
Apr 07, 2016 5.580 5.670 5.520 5.650 78,755 +0.06(+1.07%)
Apr 06, 2016 5.590 5.685 5.510 5.590 49,069 +0.03(+0.54%)
Apr 05, 2016 5.600 5.600 5.560 5.560 33,750 -0.04(-0.71%)
Apr 04, 2016 5.560 5.670 5.560 5.600 40,156 +0.05(+0.90%)
Apr 01, 2016 5.560 5.630 5.480 5.550 40,314 -0.05(-0.89%)
Mar 31, 2016 5.470 5.700 5.470 5.600 98,401 +0.13(+2.38%)
Mar 30, 2016 5.500 5.546 5.370 5.470 61,258 +0.04(+0.74%)
Mar 29, 2016 5.240 5.500 5.240 5.430 61,560 +0.18(+3.43%)
Mar 28, 2016 5.520 5.596 5.240 5.250 94,921 -0.26(-4.72%)
Mar 24, 2016 5.370 5.510 5.510 5.510 68,000 +0.18(+3.38%)
Mar 23, 2016 5.380 5.479 5.330 5.330 30,754 -0.15(-2.74%)
Mar 22, 2016 5.420 5.520 5.310 5.480 30,886 +0.06(+1.11%)
Mar 21, 2016 5.470 5.470 5.400 5.420 38,697 -0.03(-0.55%)
Mar 18, 2016 5.130 5.480 5.130 5.450 90,186 +0.23(+4.41%)
Mar 17, 2016 5.050 5.300 5.020 5.220 64,545 +0.11(+2.15%)
Mar 16, 2016 5.100 5.180 4.990 5.110 41,256 -0.07(-1.35%)
Mar 15, 2016 5.110 5.265 5.000 5.180 56,089 +0.03(+0.58%)
Mar 14, 2016 5.220 5.250 5.120 5.150 36,672 -0.12(-2.28%)
Mar 11, 2016 5.270 5.310 5.200 5.270 36,723 +0.02(+0.38%)
Mar 10, 2016 5.300 5.300 5.200 5.250 21,671 -0.04(-0.76%)
Mar 09, 2016 5.350 5.350 5.236 5.290 60,865 -0.04(-0.75%)
Mar 08, 2016 5.470 5.490 5.300 5.330 52,073 -0.14(-2.56%)
Mar 07, 2016 5.490 5.540 5.430 5.470 59,966 +0.00(+0.00%)
Mar 04, 2016 5.550 5.550 5.400 5.470 81,898 -0.02(-0.36%)
Mar 03, 2016 5.450 5.540 5.350 5.490 112,685 +0.18(+3.39%)
Mar 02, 2016 4.960 5.430 4.960 5.310 80,054 +0.32(+6.41%)
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.