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, 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.