Five Oaks Investment Corp. Historical Stock Prices

OAKS 
$11.08
*  
0.01
0.09%
Get OAKS Alerts
*Delayed - data as of Mar. 5, 2015 10:48 ET  -  Find a broker to begin trading OAKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OAKS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
10:48  11.15  11.18  11.06  11.08 23,647
03/04/2015 11.13 11.15 11.07 11.09 89,587
03/03/2015 11.05 11.14 11.04 11.09 119,073
03/02/2015 11.1 11.11 11.03 11.08 89,708
02/27/2015 11.07 11.12 11.03 11.05 144,064
02/26/2015 11.08 11.09 11.03 11.04 76,921
02/25/2015 11.03 11.09 11 11.08 74,939
02/24/2015 10.92 11.01 10.9 11 77,296
02/23/2015 10.88 10.95 10.88 10.95 79,999
02/20/2015 10.95 10.95 10.85 10.89 102,835
02/19/2015 10.94 10.95 10.9 10.95 69,625
02/18/2015 10.97 10.97 10.81 10.93 80,843
02/17/2015 10.89 10.98 10.89 10.96 85,266
02/13/2015 10.99 11 10.87 10.89 97,680
02/12/2015 10.87 10.98 10.85 10.98 101,379
02/11/2015 11 11.03 10.96 10.99 159,651
02/10/2015 11.04 11.05 10.95 10.96 82,753
02/09/2015 10.91 11.025 10.91 11 118,417
02/06/2015 11 11 10.9 10.92 177,218
02/05/2015 10.93 11.04 10.93 10.97 98,833
02/04/2015 10.94 10.9879 10.8958 10.94 101,592
02/03/2015 10.9 11.04 10.86 10.96 123,194
02/02/2015 10.99 11.02 10.88 10.88 79,324
01/30/2015 11.03 11.04 10.94 10.94 63,353
01/29/2015 11.05 11.05 10.92 10.94 58,857
01/28/2015 11.04 11.06 10.95 11.01 72,083
01/27/2015 11.04 11.04 10.94 11 60,052
01/26/2015 11 11.0668 10.92 11.03 79,669
01/23/2015 11.11 11.11 10.95 10.98 84,972
01/22/2015 10.95 11.09 10.95 11.09 83,159
01/21/2015 11.06 11.06 10.91 10.93 85,683
01/20/2015 11.1 11.12 10.99 11 91,672
01/16/2015 11.01 11.08 10.96 11.08 68,155
01/15/2015 10.93 11 10.89 10.97 81,614
01/14/2015 11.02 11.0499 10.89 10.95 169,678
01/13/2015 10.96 11.05 10.93 11.05 94,388
01/12/2015 11.06 11.07 11 11.05 219,671
01/09/2015 11.07 11.09 11.01 11.07 58,891
01/08/2015 11.06 11.09 11 11.06 75,481
01/07/2015 10.98 11.1 10.95 11.06 130,804
01/06/2015 11.05 11.07 10.93 11 150,654
01/05/2015 10.91 11.07 10.8979 11.01 96,429
01/02/2015 10.89 10.93 10.75 10.9 93,002
12/31/2014 10.8 10.93 10.78 10.8 82,205
12/30/2014 10.91 10.93 10.78 10.79 92,751
12/29/2014 10.91 10.98 10.85 10.87 98,077
12/26/2014 10.79 10.88 10.79 10.88 43,973
12/24/2014 11.02 11.02 10.77 10.79 82,097
12/23/2014 11.03 11.08 11 11.02 76,276
12/22/2014 11 11.1 10.97 11.03 144,675
12/19/2014 10.84 11.09 10.82 10.93 233,585
12/18/2014 10.83 10.86 10.7201 10.84 111,808
12/17/2014 10.6 10.81 10.558 10.79 135,644
12/16/2014 10.46 10.61 10.43 10.6 115,337
12/15/2014 10.73 10.77 10.46 10.48 174,467
12/12/2014 10.83 10.87 10.68 10.73 113,019
12/11/2014 10.81 10.89 10.73 10.84 110,623
12/10/2014 10.91 11 10.844 10.87 128,329
12/09/2014 10.75 10.98 10.66 10.95 168,663
12/08/2014 11.04 11.06 10.75 10.81 164,279
12/05/2014 11.11 11.11 11 11.01 102,591
12/04/2014 11.15 11.16 11.06 11.11 67,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?