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 (%) 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%) 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.