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 (%) Jul 31, 2017 4.890 4.940 4.800 4.930 215,499 +0.05(+1.02%) Jul 28, 2017 4.890 4.904 4.820 4.880 108,106 +0.00(+0.00%) Jul 27, 2017 4.890 4.890 4.835 4.880 234,206 -0.01(-0.20%) Jul 26, 2017 4.890 4.890 4.870 4.890 66,070 +0.02(+0.41%) Jul 25, 2017 4.900 4.920 4.870 4.870 127,520 +0.00(+0.00%) Jul 24, 2017 4.910 4.920 4.870 4.870 88,765 -0.03(-0.61%) Jul 21, 2017 4.900 4.910 4.891 4.900 46,075 +0.00(+0.00%) Jul 20, 2017 4.930 4.930 4.880 4.900 138,072 -0.02(-0.41%) Jul 19, 2017 4.920 4.940 4.900 4.920 103,716 +0.01(+0.20%) Jul 18, 2017 4.890 4.920 4.870 4.910 134,535 +0.02(+0.41%) Jul 17, 2017 4.930 4.950 4.870 4.890 181,248 -0.03(-0.61%) Jul 14, 2017 4.860 4.960 4.860 4.920 367,263 +0.03(+0.61%) Jul 13, 2017 4.870 4.890 4.860 4.890 145,893 +0.00(+0.00%) Jul 12, 2017 4.900 4.930 4.880 4.890 242,489 +0.00(+0.00%) Jul 11, 2017 4.890 4.930 4.880 4.890 279,260 -0.02(-0.41%) Jul 10, 2017 4.880 4.930 4.880 4.910 169,926 +0.03(+0.61%) Jul 07, 2017 4.850 4.940 4.850 4.880 202,109 +0.00(+0.00%) Jul 06, 2017 4.900 4.930 4.880 4.880 199,456 -0.05(-1.01%) Jul 05, 2017 4.940 4.980 4.870 4.930 285,761 +0.03(+0.61%) Jul 03, 2017 4.880 4.950 4.880 4.900 139,464 +0.02(+0.41%) Jun 30, 2017 4.880 4.920 4.880 4.880 121,962 +0.02(+0.41%) Jun 29, 2017 4.870 4.950 4.840 4.860 207,671 -0.04(-0.82%) Jun 28, 2017 4.900 4.935 4.850 4.900 188,274 +0.02(+0.41%) Jun 27, 2017 4.900 4.940 4.860 4.880 193,601 -0.01(-0.20%) Jun 26, 2017 4.860 4.950 4.860 4.890 252,043 +0.01(+0.20%) Jun 23, 2017 4.800 4.900 4.776 4.880 385,211 +0.10(+2.09%) Jun 22, 2017 4.800 4.800 4.750 4.780 132,168 +0.03(+0.63%) Jun 21, 2017 4.800 4.827 4.750 4.750 213,005 -0.03(-0.63%) Jun 20, 2017 4.830 4.880 4.750 4.780 472,108 +0.01(+0.21%) Jun 19, 2017 4.670 4.850 4.590 4.770 1,286,746 +0.16(+3.47%) Jun 16, 2017 4.700 4.750 4.580 4.610 3,110,760 -0.24(-4.95%) Jun 15, 2017 5.140 5.140 4.810 4.850 1,008,729 -0.47(-8.83%) Jun 14, 2017 5.450 5.475 5.320 5.320 71,681 -0.11(-2.03%) Jun 13, 2017 5.440 5.580 5.416 5.430 62,624 -0.03(-0.55%) Jun 12, 2017 5.510 5.600 5.410 5.460 243,369 -0.03(-0.55%) Jun 09, 2017 5.410 5.530 5.400 5.490 82,434 +0.07(+1.20%) Jun 08, 2017 5.450 5.480 5.410 5.425 63,637 -0.00(-0.09%) Jun 07, 2017 5.475 5.475 5.430 5.430 63,186 -0.03(-0.55%) Jun 06, 2017 5.580 5.580 5.450 5.460 59,571 -0.09(-1.62%) Jun 05, 2017 5.600 5.610 5.540 5.550 55,963 -0.04(-0.72%) Jun 02, 2017 5.540 5.610 5.530 5.590 102,216 +0.09(+1.64%) Jun 01, 2017 5.460 5.540 5.440 5.500 94,216 +0.05(+0.92%) 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.