Five Oaks Investment Corp. Historical Stock Prices

OAKS 
$11.24
*  
0.02
0.18%
Get OAKS Alerts
*Delayed - data as of Jul. 24, 2014 14:00 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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:00  11.28  11.29  11.20  11.24 54,721
07/23/2014 11.29 11.29 11.22 11.22 69,348
07/22/2014 11.23 11.3 11.23 11.26 54,437
07/21/2014 11.25 11.3 11.22 11.23 84,921
07/18/2014 11.2 11.28 11.2 11.25 48,371
07/17/2014 11.25 11.27 11.18 11.2 82,961
07/16/2014 11.27 11.31 11.26 11.27 101,417
07/15/2014 11.31 11.31 11.22 11.3 92,484
07/14/2014 11.17 11.29 11.16 11.26 81,521
07/11/2014 11.2 11.26 11.15 11.2 133,735
07/10/2014 11.37 11.39 11.26 11.26 216,673
07/09/2014 11.35 11.3848 11.3 11.37 120,288
07/08/2014 11.26 11.3401 11.25 11.3 195,177
07/07/2014 11.25 11.29 11.1085 11.24 248,343
07/03/2014 11.26 11.29 11.14 11.25 135,769
07/02/2014 11.24 11.28 11.24 11.26 138,851
07/01/2014 11.3 11.34 11.21 11.23 234,270
06/30/2014 11.3 11.3329 11.28 11.29 163,881
06/27/2014 11.33 11.39 11.23 11.24 401,520
06/26/2014 11.35 11.35 11.27 11.29 311,628
06/25/2014 11.3 11.32 11.25 11.28 221,753
06/24/2014 11.29 11.36 11.26 11.3 226,136
06/23/2014 11.3 11.39 11.28 11.31 335,761
06/20/2014 11.26 11.34 11.25 11.27 319,194
06/19/2014 11.29 11.36 11.26 11.26 2,078,226
06/18/2014 12.02 12.12 11.85 11.89 121,995
06/17/2014 12.11 12.11 12 12.02 89,559
06/16/2014 12 12.06 12 12.06 57,475
06/13/2014 12.03 12.12 12.02 12.03 44,562
06/12/2014 12.06 12.2 11.99 12.05 76,689
06/11/2014 12.13 12.3 12.1 12.18 131,787
06/10/2014 12.18 12.23 12.12 12.21 64,016
06/09/2014 12.1 12.197 12.1 12.18 81,271
06/06/2014 12.02 12.1 12.01 12.09 60,503
06/05/2014 12.07 12.07 11.98 12 70,590
06/04/2014 12.02 12.06 11.93 11.99 65,139
06/03/2014 12.07 12.07 11.95 11.97 110,423
06/02/2014 12.05 12.12 12.01 12.07 50,334
05/30/2014 12.11 12.12 12 12.03 60,095
05/29/2014 12 12.1399 11.92 12.03 63,648
05/28/2014 12.08 12.1399 11.9 12.02 130,863
05/27/2014 12.03 12.19 11.94 12.01 92,132
05/23/2014 11.86 12.12 11.86 11.98 151,997
05/22/2014 11.8 11.87 11.76 11.86 54,246
05/21/2014 11.86 11.86 11.718 11.76 90,718
05/20/2014 11.9 11.9 11.796 11.86 50,443
05/19/2014 11.75 11.93 11.75 11.87 46,701
05/16/2014 11.68 11.87 11.68 11.79 84,795
05/15/2014 11.75 11.76 11.6 11.7 67,529
05/14/2014 11.74 11.82 11.63 11.7 69,714
05/13/2014 11.7 11.8 11.61 11.67 87,870
05/12/2014 11.9 11.93 11.7 11.73 181,050
05/09/2014 11.78 11.81 11.68 11.81 75,033
05/08/2014 11.9 11.9 11.66 11.74 130,281
05/07/2014 11.76 11.92 11.66 11.9 130,097
05/06/2014 11.76 11.83 11.62 11.69 141,595
05/05/2014 11.79 11.83 11.7 11.77 58,843
05/02/2014 11.76 11.79 11.74 11.77 69,650
05/01/2014 11.64 11.78 11.61 11.78 131,415
04/30/2014 11.58 11.63 11.5 11.61 50,447
04/29/2014 11.6 11.6002 11.49 11.54 74,096
04/28/2014 11.53 11.64 11.5099 11.61 95,130
04/25/2014 11.51 11.6 11.48 11.54 65,263
04/24/2014 11.59 11.6 11.48 11.52 54,967
04/23/2014 11.59 11.64 11.5 11.53 59,883
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?