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%) May 01, 2017 5.410 5.450 5.380 5.440 82,103 +0.07(+1.30%) Apr 28, 2017 5.460 5.460 5.370 5.370 101,928 -0.06(-1.10%) Apr 27, 2017 5.450 5.460 5.410 5.430 152,880 +0.03(+0.56%) Apr 26, 2017 5.430 5.450 5.380 5.400 101,463 +0.00(+0.00%) Apr 25, 2017 5.400 5.450 5.380 5.400 136,706 +0.00(+0.00%) Apr 24, 2017 5.400 5.420 5.360 5.400 80,070 +0.04(+0.75%) Apr 21, 2017 5.360 5.380 5.340 5.360 42,019 +0.02(+0.37%) Apr 20, 2017 5.350 5.390 5.300 5.340 123,642 -0.01(-0.19%) Apr 19, 2017 5.390 5.390 5.290 5.350 118,610 -0.02(-0.37%) Apr 18, 2017 5.360 5.410 5.320 5.370 100,126 +0.00(+0.00%) Apr 17, 2017 5.320 5.389 5.270 5.370 134,952 +0.07(+1.32%) Apr 13, 2017 5.280 5.320 5.220 5.300 78,955 +0.02(+0.38%) Apr 12, 2017 5.350 5.350 5.220 5.280 90,323 -0.10(-1.86%) Apr 11, 2017 5.280 5.400 5.260 5.380 250,782 +0.04(+0.75%) Apr 10, 2017 5.300 5.350 5.250 5.340 209,411 +0.06(+1.14%) Apr 07, 2017 5.230 5.280 5.210 5.280 124,030 +0.05(+0.96%) Apr 06, 2017 5.240 5.250 5.200 5.230 66,469 +0.03(+0.58%) Apr 05, 2017 5.240 5.240 5.180 5.200 116,598 +0.03(+0.58%) Apr 04, 2017 5.200 5.250 5.150 5.170 158,825 +0.00(+0.00%) Apr 03, 2017 5.140 5.170 5.100 5.170 85,176 +0.04(+0.78%) Mar 31, 2017 5.120 5.140 5.069 5.130 82,534 +0.03(+0.59%) Mar 30, 2017 5.140 5.150 5.050 5.100 87,833 -0.02(-0.39%) Mar 29, 2017 5.040 5.140 5.040 5.120 47,291 +0.08(+1.59%) Mar 28, 2017 5.000 5.060 5.000 5.040 37,054 +0.01(+0.20%) Mar 27, 2017 5.030 5.050 5.010 5.030 43,304 +0.00(+0.00%) Mar 24, 2017 4.990 5.100 4.990 5.030 54,296 +0.04(+0.80%) Mar 23, 2017 4.950 5.020 4.850 4.990 88,117 +0.06(+1.22%) Mar 22, 2017 4.950 5.020 4.900 4.930 89,680 -0.04(-0.80%) Mar 21, 2017 5.030 5.036 4.900 4.970 96,908 -0.05(-1.00%) Mar 20, 2017 5.160 5.160 5.020 5.020 81,193 -0.12(-2.33%) Mar 17, 2017 4.990 5.160 4.960 5.140 334,523 +0.19(+3.84%) Mar 16, 2017 4.730 4.970 4.730 4.950 203,391 +0.29(+6.22%) Mar 15, 2017 4.560 4.750 4.550 4.660 118,764 +0.10(+2.19%) Mar 14, 2017 4.750 4.780 4.520 4.560 349,287 -0.25(-5.20%) Mar 13, 2017 4.950 4.960 4.810 4.810 154,774 -0.14(-2.83%) Mar 10, 2017 4.960 5.020 4.810 4.950 262,617 -0.04(-0.80%) Mar 09, 2017 5.100 5.100 4.960 4.990 136,046 -0.10(-1.96%) Mar 08, 2017 5.110 5.140 5.060 5.090 261,468 -0.03(-0.59%) Mar 07, 2017 5.140 5.145 5.110 5.120 101,261 +0.00(+0.00%) Mar 06, 2017 5.160 5.160 5.100 5.120 124,043 -0.04(-0.78%) Mar 03, 2017 5.180 5.210 5.150 5.160 82,521 +0.01(+0.19%) Mar 02, 2017 5.200 5.203 5.150 5.150 79,273 -0.05(-0.96%) 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.