Five Oaks Investment Corp. Historical Stock Prices

OAKS 
$10.12
*  
0.01
0.1%
Get OAKS Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading OAKS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OAKS Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.125  10.186  10.11  10.12 42,941
05/21/2015 10.16 10.186 10.11 10.12 42,941
05/20/2015 10.14 10.18 10.11 10.13 100,107
05/19/2015 10.2 10.2 10.11 10.16 83,241
05/18/2015 10.15 10.238 10.12 10.2 110,185
05/15/2015 10.32 10.35 10.14 10.16 154,908
05/14/2015 10.29 10.39 10.29 10.32 113,429
05/13/2015 10.34 10.4 10.21 10.25 132,596
05/12/2015 10.6 10.67 10.41 10.46 192,289
05/11/2015 10.53 10.68 10.5299 10.67 104,998
05/08/2015 10.4 10.51 10.36 10.5 110,245
05/07/2015 10.67 10.678 10.291 10.46 146,740
05/06/2015 10.6 10.6 10.4 10.49 132,230
05/05/2015 10.53 10.68 10.53 10.6 93,684
05/04/2015 10.66 10.69 10.59 10.68 73,872
05/01/2015 10.67 10.75 10.57 10.61 82,357
04/30/2015 10.77 10.8 10.52 10.6 153,322
04/29/2015 10.86 10.86 10.75 10.78 80,150
04/28/2015 10.85 10.86 10.8 10.82 54,511
04/27/2015 10.84 10.9 10.8101 10.85 55,633
04/24/2015 10.9 10.91 10.8396 10.88 86,780
04/23/2015 10.83 10.87 10.8 10.84 46,195
04/22/2015 10.87 10.9 10.81 10.85 62,538
04/21/2015 10.85 10.87 10.75 10.75 46,106
04/20/2015 10.82 10.856 10.78 10.82 41,657
04/17/2015 10.77 10.85 10.73 10.77 72,627
04/16/2015 10.87 10.89 10.72 10.83 98,589
04/15/2015 10.76 10.8936 10.76 10.87 44,698
04/14/2015 10.72 10.78 10.7 10.76 51,567
04/13/2015 10.7 10.83 10.7 10.73 59,062
04/10/2015 10.87 10.88 10.77 10.85 80,476
04/09/2015 10.8 10.83 10.75 10.81 86,582
04/08/2015 10.86 10.87 10.75 10.86 72,323
04/07/2015 10.7 10.82 10.68 10.8 85,854
04/06/2015 10.62 10.76 10.62 10.68 74,070
04/02/2015 10.61 10.68 10.6 10.62 109,641
04/01/2015 10.69 10.74 10.54 10.61 89,076
03/31/2015 10.75 10.75 10.59 10.65 64,061
03/30/2015 10.66 10.68 10.6 10.68 74,664
03/27/2015 10.68 10.68 10.58 10.62 86,671
03/26/2015 10.6 10.71 10.6 10.63 55,427
03/25/2015 10.84 10.84 10.66 10.68 93,043
03/24/2015 10.77 10.77 10.5 10.72 63,122
03/23/2015 10.79 10.79 10.65 10.75 92,846
03/20/2015 10.7 10.75 10.53 10.75 158,539
03/19/2015 10.62 10.79 10.57 10.6 158,967
03/18/2015 10.27 10.64 10.25 10.62 299,162
03/17/2015 10.95 11 10.01 10.23 592,204
03/16/2015 11.01 11.09 10.97 11.04 76,441
03/13/2015 10.96 11 10.94 10.98 71,076
03/12/2015 11.03 11.03 10.94 11 71,206
03/11/2015 11.12 11.12 11.02 11.03 75,481
03/10/2015 11.02 11.11 11.0101 11.07 110,570
03/09/2015 11.07 11.11 11.01 11.05 73,205
03/06/2015 11.15 11.15 11 11.02 153,657
03/05/2015 11.15 11.2 11.06 11.18 120,013
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?