Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jan 31, 2017 5.250 5.280 5.200 5.200 104,464 -0.03(-0.57%) Jan 30, 2017 5.250 5.255 5.200 5.230 58,089 +0.01(+0.19%) Jan 27, 2017 5.200 5.250 5.200 5.220 57,383 -0.02(-0.38%) Jan 26, 2017 5.230 5.280 5.210 5.240 89,565 -0.03(-0.57%) Jan 25, 2017 5.250 5.270 5.240 5.270 53,582 +0.04(+0.76%) Jan 24, 2017 5.240 5.250 5.200 5.230 59,926 -0.01(-0.19%) Jan 23, 2017 5.240 5.250 5.210 5.240 75,569 +0.04(+0.77%) Jan 20, 2017 5.190 5.230 5.160 5.200 28,481 +0.04(+0.78%) Jan 19, 2017 5.190 5.190 5.150 5.160 26,682 -0.02(-0.39%) Jan 18, 2017 5.250 5.250 5.180 5.180 66,278 -0.04(-0.76%) Jan 17, 2017 5.180 5.250 5.160 5.220 85,478 +0.06(+1.16%) Jan 13, 2017 5.160 5.160 5.160 0 -0.01(-0.19%) Jan 12, 2017 5.250 5.250 5.110 5.170 146,525 -0.09(-1.71%) Jan 11, 2017 5.280 5.300 5.230 5.260 175,819 +0.01(+0.19%) Jan 10, 2017 5.240 5.300 5.220 5.250 150,910 +0.01(+0.19%) Jan 09, 2017 5.200 5.270 5.200 5.240 115,312 +0.04(+0.77%) Jan 06, 2017 5.230 5.270 5.170 5.200 126,915 +0.01(+0.19%) Jan 05, 2017 5.250 5.250 5.180 5.190 88,419 -0.02(-0.38%) Jan 04, 2017 5.160 5.280 5.130 5.210 131,940 +0.08(+1.56%) Jan 03, 2017 5.000 5.152 4.970 5.130 242,390 +0.16(+3.22%) Dec 30, 2016 4.970 4.970 4.970 0 +0.02(+0.40%) Dec 29, 2016 4.950 5.110 4.950 4.950 354,677 +0.02(+0.41%) Dec 28, 2016 5.150 5.190 4.876 4.930 479,451 -0.26(-5.01%) Dec 27, 2016 5.210 5.210 5.100 5.190 94,584 -0.02(-0.38%) Dec 23, 2016 5.210 5.210 5.210 0 -0.03(-0.57%) Dec 22, 2016 5.310 5.310 5.195 5.240 68,534 -0.08(-1.50%) Dec 21, 2016 5.340 5.350 5.280 5.320 47,601 +0.00(+0.00%) Dec 20, 2016 5.210 5.330 5.150 5.320 78,140 +0.07(+1.33%) Dec 19, 2016 5.160 5.250 5.111 5.250 101,640 +0.09(+1.74%) Dec 16, 2016 5.050 5.160 5.048 5.160 79,153 +0.07(+1.38%) Dec 15, 2016 5.150 5.289 5.090 5.090 67,515 -0.06(-1.17%) Dec 14, 2016 5.270 5.304 5.050 5.150 161,396 -0.16(-3.01%) Dec 13, 2016 5.400 5.480 5.240 5.310 133,414 -0.17(-3.10%) Dec 12, 2016 5.530 5.540 5.420 5.480 194,917 -0.02(-0.36%) Dec 09, 2016 5.390 5.510 5.390 5.500 145,090 +0.14(+2.61%) Dec 08, 2016 5.320 5.400 5.320 5.360 140,044 +0.05(+0.94%) Dec 07, 2016 5.370 5.400 5.310 5.310 127,436 -0.04(-0.75%) Dec 06, 2016 5.220 5.350 5.170 5.350 154,264 +0.14(+2.69%) Dec 05, 2016 5.160 5.230 5.130 5.210 90,387 +0.06(+1.17%) Dec 02, 2016 5.110 5.200 5.110 5.150 47,372 +0.03(+0.59%) Dec 01, 2016 5.080 5.230 5.070 5.120 100,188 +0.04(+0.79%) Nov 30, 2016 5.200 5.208 5.050 5.080 151,658 -0.09(-1.74%) Nov 29, 2016 5.210 5.230 5.150 5.170 161,391 -0.01(-0.19%) Nov 28, 2016 5.170 5.229 5.150 5.180 147,597 +0.05(+0.97%) Nov 25, 2016 5.050 5.130 5.030 5.130 81,463 +0.05(+0.98%) Nov 23, 2016 5.080 5.080 5.080 0 +0.03(+0.59%) Nov 22, 2016 5.000 5.084 5.000 5.050 160,691 +0.03(+0.60%) Nov 21, 2016 5.140 5.219 5.000 5.020 216,300 -0.10(-1.95%) Nov 18, 2016 5.150 5.250 5.020 5.120 198,083 +0.02(+0.39%) Nov 17, 2016 4.910 5.310 4.812 5.100 470,928 -0.94(-15.56%) Nov 16, 2016 6.010 6.150 5.980 6.040 466,496 +0.10(+1.68%) Nov 15, 2016 5.900 6.130 5.770 5.940 476,848 +0.12(+2.06%) Nov 14, 2016 5.400 5.950 5.400 5.820 655,762 +0.48(+8.99%) Nov 11, 2016 5.380 5.470 5.310 5.340 119,021 -0.04(-0.74%) Nov 10, 2016 5.520 5.540 5.300 5.380 165,460 +0.03(+0.56%) Nov 09, 2016 5.120 5.400 5.120 5.350 138,160 +0.17(+3.28%) Nov 08, 2016 5.220 5.239 5.150 5.180 33,361 +0.02(+0.39%) Nov 07, 2016 5.140 5.250 5.120 5.160 63,204 +0.04(+0.78%) Nov 04, 2016 5.110 5.210 5.110 5.120 74,963 +0.01(+0.20%) Nov 03, 2016 5.220 5.220 5.100 5.110 50,210 -0.07(-1.35%) Nov 02, 2016 5.170 5.200 5.140 5.180 55,965 +0.04(+0.78%) 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.