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 (%)
Oct 31, 2014 11.18 11.18 11.05 11.13 93,638 -0.05(-0.45%)
Oct 30, 2014 11.06 11.19 10.98 11.18 80,185 +0.17(+1.54%)
Oct 29, 2014 11.06 11.08 10.98 11.01 101,080 -0.10(-0.90%)
Oct 28, 2014 11.14 11.17 11.11 11.11 62,863 -0.05(-0.45%)
Oct 27, 2014 11.13 11.18 11.10 11.16 80,352 +0.06(+0.54%)
Oct 24, 2014 11.15 11.15 11.03 11.10 46,938 -0.02(-0.18%)
Oct 23, 2014 11.15 11.20 11.11 11.12 49,730 +0.01(+0.09%)
Oct 22, 2014 11.25 11.25 11.10 11.11 94,806 -0.16(-1.42%)
Oct 21, 2014 11.16 11.27 11.11 11.27 112,309 +0.12(+1.08%)
Oct 20, 2014 11.12 11.17 11.07 11.15 85,563 +0.09(+0.81%)
Oct 17, 2014 11.06 11.15 11.06 11.06 69,352 +0.05(+0.45%)
Oct 16, 2014 10.80 11.06 10.80 11.01 106,487 +0.12(+1.10%)
Oct 15, 2014 10.80 11.09 10.80 10.89 221,226 +0.03(+0.28%)
Oct 14, 2014 10.82 10.94 10.82 10.86 120,342 +0.00(+0.00%)
Oct 13, 2014 10.86 11.03 10.83 10.86 146,505 -0.04(-0.37%)
Oct 10, 2014 10.85 11.00 10.85 10.90 151,657 -0.09(-0.82%)
Oct 09, 2014 11.05 11.16 10.97 10.99 158,933 -0.04(-0.36%)
Oct 08, 2014 10.90 11.03 10.83 11.03 113,415 +0.17(+1.57%)
Oct 07, 2014 10.77 10.90 10.75 10.86 71,006 +0.09(+0.84%)
Oct 06, 2014 10.77 10.83 10.71 10.77 78,004 +0.02(+0.19%)
Oct 03, 2014 10.70 10.75 10.62 10.75 145,058 +0.12(+1.13%)
Oct 02, 2014 10.70 10.70 10.51 10.63 123,425 -0.09(-0.84%)
Oct 01, 2014 10.54 10.75 10.51 10.72 121,433 +0.22(+2.10%)
Sep 30, 2014 10.75 10.85 10.50 10.50 195,965 -0.27(-2.51%)
Sep 29, 2014 10.71 10.85 10.70 10.77 81,503 -0.02(-0.19%)
Sep 26, 2014 10.75 10.80 10.71 10.79 114,173 +0.01(+0.09%)
Sep 25, 2014 10.76 10.83 10.72 10.78 63,927 +0.01(+0.09%)
Sep 24, 2014 10.77 10.79 10.68 10.77 97,702 +0.01(+0.09%)
Sep 23, 2014 10.80 10.84 10.76 10.76 61,075 -0.08(-0.74%)
Sep 22, 2014 10.80 10.94 10.73 10.84 121,699 +0.07(+0.65%)
Sep 19, 2014 10.80 10.82 10.74 10.77 148,332 -0.01(-0.09%)
Sep 18, 2014 10.89 10.90 10.77 10.78 106,824 +0.02(+0.19%)
Sep 17, 2014 10.78 10.86 10.65 10.76 142,088 -0.07(-0.65%)
Sep 16, 2014 10.50 10.89 10.50 10.83 221,120 +0.28(+2.65%)
Sep 15, 2014 10.96 10.96 10.26 10.55 419,691 -0.38(-3.48%)
Sep 12, 2014 11.15 11.15 10.85 10.93 215,948 -0.22(-1.97%)
Sep 11, 2014 11.18 11.21 11.13 11.15 98,907 -0.14(-1.24%)
Sep 10, 2014 11.34 11.34 11.27 11.29 96,371 -0.05(-0.44%)
Sep 09, 2014 11.39 11.39 11.26 11.34 124,217 -0.04(-0.35%)
Sep 08, 2014 11.40 11.44 11.37 11.38 91,784 -0.03(-0.26%)
Sep 05, 2014 11.45 11.45 11.38 11.41 122,894 +0.01(+0.09%)
Sep 04, 2014 11.40 11.50 11.35 11.40 119,208 -0.02(-0.18%)
Sep 03, 2014 11.43 11.44 11.37 11.42 153,699 +0.05(+0.44%)
Sep 02, 2014 11.44 11.44 11.35 11.37 103,441 -0.01(-0.09%)
Aug 29, 2014 11.35 11.38 11.38 11.38 141,400 +0.04(+0.35%)
Aug 28, 2014 11.37 11.37 11.32 11.34 70,874 -0.01(-0.09%)
Aug 27, 2014 11.34 11.36 11.32 11.35 82,638 +0.04(+0.35%)
Aug 26, 2014 11.34 11.37 11.31 11.31 60,965 -0.02(-0.18%)
Aug 25, 2014 11.34 11.34 11.30 11.33 78,587 +0.02(+0.18%)
Aug 22, 2014 11.30 11.34 11.27 11.31 67,532 +0.01(+0.09%)
Aug 21, 2014 11.21 11.33 11.21 11.30 302,169 +0.03(+0.27%)
Aug 20, 2014 11.25 11.27 11.23 11.27 57,632 +0.00(+0.00%)
Aug 19, 2014 11.29 11.29 11.24 11.27 100,587 +0.01(+0.09%)
Aug 18, 2014 11.29 11.29 11.23 11.26 121,066 -0.02(-0.18%)
Aug 15, 2014 11.23 11.29 11.22 11.28 113,404 +0.05(+0.45%)
Aug 14, 2014 11.22 11.27 11.19 11.23 117,574 +0.03(+0.27%)
Aug 13, 2014 11.19 11.23 11.15 11.20 120,661 -0.10(-0.88%)
Aug 12, 2014 11.29 11.32 11.28 11.30 150,167 -0.01(-0.09%)
Aug 11, 2014 11.24 11.32 11.22 11.31 120,170 +0.13(+1.16%)
Aug 08, 2014 11.21 11.27 11.15 11.18 139,560 -0.03(-0.27%)
Aug 07, 2014 11.24 11.27 11.19 11.21 102,682 -0.03(-0.27%)
Aug 06, 2014 11.20 11.24 11.09 11.24 74,840 +0.04(+0.36%)
Aug 05, 2014 11.22 11.22 11.10 11.20 85,528 +0.01(+0.09%)
Aug 04, 2014 11.13 11.25 11.09 11.19 112,506 +0.02(+0.18%)
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.