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 (%) Dec 29, 2017 4.000 4.000 4.000 0 -0.02(-0.50%) Dec 28, 2017 3.980 4.040 3.952 4.020 154,339 +0.07(+1.77%) Dec 27, 2017 3.930 3.980 3.920 3.950 135,089 -0.01(-0.25%) Dec 26, 2017 3.960 3.990 3.920 3.960 221,115 -0.01(-0.25%) Dec 22, 2017 3.980 4.000 3.950 3.970 234,884 -0.02(-0.50%) Dec 21, 2017 3.950 4.010 3.950 3.990 159,380 +0.02(+0.50%) Dec 20, 2017 4.030 4.030 3.960 3.970 230,129 -0.02(-0.50%) Dec 19, 2017 4.050 4.090 3.980 3.990 184,923 -0.06(-1.48%) Dec 18, 2017 4.100 4.140 4.040 4.050 172,004 -0.07(-1.70%) Dec 15, 2017 4.120 4.140 4.100 4.120 128,592 +0.03(+0.73%) Dec 14, 2017 4.180 4.180 4.090 4.090 118,078 -0.12(-2.85%) Dec 13, 2017 4.210 4.230 4.165 4.210 186,163 +0.03(+0.72%) Dec 12, 2017 4.160 4.200 4.130 4.180 182,904 +0.02(+0.48%) Dec 11, 2017 4.110 4.170 4.100 4.160 157,883 +0.04(+0.97%) Dec 08, 2017 4.060 4.130 4.030 4.120 222,748 +0.09(+2.23%) Dec 07, 2017 4.010 4.050 4.000 4.030 77,765 +0.01(+0.25%) Dec 06, 2017 4.070 4.070 4.000 4.020 178,180 -0.05(-1.23%) Dec 05, 2017 4.100 4.110 4.010 4.070 90,834 -0.01(-0.25%) Dec 04, 2017 4.100 4.116 4.070 4.080 155,509 -0.02(-0.49%) Dec 01, 2017 4.060 4.120 4.040 4.100 147,109 +0.04(+0.99%) Nov 30, 2017 4.120 4.120 4.060 4.060 73,805 -0.03(-0.73%) Nov 29, 2017 4.140 4.200 4.090 4.090 188,847 -0.02(-0.49%) Nov 28, 2017 4.090 4.140 4.090 4.110 115,253 +0.01(+0.24%) Nov 27, 2017 4.110 4.180 4.090 4.100 118,552 -0.01(-0.24%) Nov 24, 2017 4.100 4.110 4.083 4.110 28,343 +0.01(+0.24%) Nov 22, 2017 4.070 4.120 4.040 4.100 149,206 +0.02(+0.49%) Nov 21, 2017 4.100 4.198 4.050 4.080 129,229 -0.04(-0.97%) Nov 20, 2017 4.110 4.140 4.050 4.120 76,238 -0.02(-0.48%) Nov 17, 2017 4.090 4.170 4.080 4.140 73,128 +0.05(+1.22%) Nov 16, 2017 4.100 4.111 4.030 4.090 150,509 +0.02(+0.49%) Nov 15, 2017 4.020 4.080 3.990 4.070 86,580 +0.03(+0.74%) Nov 14, 2017 4.090 4.101 4.030 4.040 117,522 -0.13(-3.12%) Nov 13, 2017 4.200 4.200 4.140 4.170 157,797 +0.01(+0.24%) Nov 10, 2017 4.170 4.190 4.111 4.160 92,374 +0.00(+0.00%) Nov 09, 2017 4.170 4.290 4.110 4.160 194,690 -0.02(-0.48%) Nov 08, 2017 4.180 4.200 4.090 4.180 100,043 +0.01(+0.24%) Nov 07, 2017 4.030 4.290 4.010 4.170 186,758 +0.11(+2.71%) Nov 06, 2017 4.040 4.088 4.020 4.060 92,134 +0.02(+0.50%) Nov 03, 2017 4.040 4.070 4.040 4.040 106,906 -0.03(-0.74%) Nov 02, 2017 4.140 4.140 4.040 4.070 85,214 -0.07(-1.69%) Nov 01, 2017 4.070 4.180 4.060 4.140 65,852 +0.07(+1.72%) Oct 31, 2017 4.190 4.190 4.070 4.070 97,159 -0.08(-1.93%) Oct 30, 2017 4.190 4.379 4.110 4.150 213,425 -0.01(-0.24%) Oct 27, 2017 4.050 4.179 4.030 4.160 145,906 +0.09(+2.21%) Oct 26, 2017 4.160 4.190 4.041 4.070 146,816 -0.09(-2.14%) Oct 25, 2017 4.230 4.260 4.030 4.159 222,069 -0.06(-1.44%) Oct 24, 2017 4.240 4.390 4.200 4.220 139,186 +0.02(+0.47%) Oct 23, 2017 4.350 4.350 4.200 4.200 316,014 -0.14(-3.22%) Oct 20, 2017 4.340 4.367 4.330 4.340 47,703 -0.01(-0.23%) Oct 19, 2017 4.350 4.399 4.330 4.350 84,378 +0.02(+0.46%) Oct 18, 2017 4.470 4.479 4.290 4.330 308,663 -0.14(-3.13%) Oct 17, 2017 4.500 4.520 4.460 4.470 95,919 -0.03(-0.67%) Oct 16, 2017 4.550 4.560 4.490 4.500 204,379 -0.07(-1.53%) Oct 13, 2017 4.590 4.590 4.550 4.570 137,181 -0.07(-1.51%) Oct 12, 2017 4.620 4.650 4.580 4.640 260,606 +0.01(+0.22%) Oct 11, 2017 4.670 4.670 4.610 4.630 161,124 -0.05(-1.07%) Oct 10, 2017 4.690 4.700 4.640 4.680 196,703 +0.01(+0.21%) Oct 09, 2017 4.630 4.690 4.600 4.670 182,039 +0.09(+1.97%) Oct 06, 2017 4.590 4.590 4.550 4.580 76,080 +0.01(+0.22%) Oct 05, 2017 4.550 4.570 4.535 4.570 77,051 +0.04(+0.88%) Oct 04, 2017 4.540 4.570 4.500 4.530 128,148 -0.01(-0.22%) Oct 03, 2017 4.510 4.550 4.480 4.540 196,773 +0.03(+0.67%) 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.