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 (%) Sep 29, 2017 4.420 4.490 4.420 4.460 90,294 +0.07(+1.59%) Sep 28, 2017 4.420 4.424 4.300 4.390 74,370 -0.01(-0.23%) Sep 27, 2017 4.360 4.420 4.260 4.400 102,951 +0.01(+0.23%) Sep 26, 2017 4.370 4.489 4.360 4.390 76,461 +0.02(+0.46%) Sep 25, 2017 4.270 4.370 4.220 4.370 108,257 +0.10(+2.34%) Sep 22, 2017 4.200 4.370 4.190 4.270 89,801 +0.06(+1.43%) Sep 21, 2017 4.230 4.290 4.170 4.210 106,231 -0.03(-0.71%) Sep 20, 2017 4.280 4.300 4.230 4.240 117,350 -0.02(-0.47%) Sep 19, 2017 4.320 4.320 4.260 4.260 74,216 -0.02(-0.47%) Sep 18, 2017 4.170 4.350 4.170 4.280 198,263 +0.07(+1.66%) Sep 15, 2017 4.220 4.220 4.176 4.210 107,752 -0.01(-0.24%) Sep 14, 2017 4.290 4.290 4.200 4.220 86,403 -0.09(-2.09%) Sep 13, 2017 4.340 4.350 4.280 4.310 141,977 +0.01(+0.23%) Sep 12, 2017 4.240 4.370 4.210 4.300 160,629 +0.07(+1.65%) Sep 11, 2017 4.250 4.271 4.190 4.230 97,095 +0.04(+0.95%) Sep 08, 2017 4.280 4.326 4.170 4.190 105,698 -0.04(-0.95%) Sep 07, 2017 4.170 4.250 4.160 4.230 112,078 +0.07(+1.68%) Sep 06, 2017 4.230 4.300 4.150 4.160 109,980 -0.03(-0.72%) Sep 05, 2017 4.280 4.280 4.150 4.190 104,554 -0.07(-1.64%) Sep 01, 2017 4.160 4.300 4.160 4.260 278,418 +0.10(+2.40%) Aug 31, 2017 4.150 4.200 4.120 4.160 104,045 +0.01(+0.24%) Aug 30, 2017 4.030 4.192 4.030 4.150 90,522 +0.11(+2.72%) Aug 29, 2017 4.050 4.080 4.000 4.040 112,064 -0.01(-0.25%) Aug 28, 2017 4.080 4.120 4.020 4.050 153,827 -0.04(-0.98%) Aug 25, 2017 4.050 4.150 4.013 4.090 81,012 +0.04(+0.99%) Aug 24, 2017 4.130 4.190 4.050 4.050 127,046 -0.10(-2.41%) Aug 23, 2017 4.170 4.200 4.100 4.150 119,046 +0.02(+0.48%) Aug 22, 2017 4.190 4.235 4.080 4.130 163,788 +0.00(+0.00%) Aug 21, 2017 4.000 4.160 3.930 4.130 232,766 +0.15(+3.77%) Aug 18, 2017 4.000 4.020 3.800 3.980 403,976 -0.02(-0.50%) Aug 17, 2017 4.110 4.150 3.990 4.000 172,879 -0.12(-2.91%) Aug 16, 2017 4.140 4.180 4.020 4.120 536,259 -0.01(-0.24%) Aug 15, 2017 4.360 4.360 4.080 4.130 516,070 -0.22(-5.06%) Aug 14, 2017 4.360 4.430 4.350 4.350 216,718 -0.03(-0.68%) Aug 11, 2017 4.390 4.450 4.330 4.380 243,863 -0.11(-2.45%) Aug 10, 2017 4.570 4.570 4.460 4.490 365,515 -0.04(-0.88%) Aug 09, 2017 4.440 4.600 4.440 4.530 264,274 +0.11(+2.49%) Aug 08, 2017 4.900 4.930 4.270 4.420 1,466,539 -0.51(-10.34%) Aug 07, 2017 4.950 4.952 4.920 4.930 135,163 -0.02(-0.40%) Aug 04, 2017 4.930 4.980 4.910 4.950 90,462 +0.00(+0.00%) Aug 03, 2017 4.950 4.960 4.920 4.950 87,111 +0.00(+0.00%) Aug 02, 2017 4.870 4.950 4.870 4.950 120,228 +0.05(+1.02%) Aug 01, 2017 4.940 4.940 4.850 4.900 144,426 -0.03(-0.61%) 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%) 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.