|
 Officemax Incorpo - [Ticker: OMX] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OMX quotes from 2000-01-01 to 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,094,500 | 33.87 | 33.94 | 33.73 | 33.83 | 00:00:00 | | 2005-04-07 | 1,055,300 | 33.83 | 34.02 | 33.75 | 33.88 | 00:00:00 | | 2005-04-08 | 1,524,600 | 33.89 | 34.12 | 33.72 | 33.80 | 00:00:00 | | 2005-04-11 | 632,500 | 33.80 | 33.92 | 33.75 | 33.80 | 00:00:00 | | 2005-04-12 | 1,178,600 | 33.79 | 33.95 | 33.71 | 33.93 | 00:00:00 | | 2005-04-13 | 878,200 | 33.93 | 33.93 | 33.60 | 33.66 | 00:00:00 | | 2005-04-14 | 1,252,700 | 33.60 | 33.74 | 33.11 | 33.19 | 00:00:00 | | 2005-04-15 | 2,464,300 | 33.19 | 33.29 | 32.45 | 32.53 | 00:00:00 | | 2005-04-18 | 1,843,800 | 32.52 | 32.86 | 32.40 | 32.66 | 00:00:00 | | 2005-04-19 | 753,100 | 32.70 | 32.80 | 32.32 | 32.45 | 00:00:00 | | 2005-04-20 | 953,000 | 32.43 | 32.56 | 31.77 | 31.84 | 00:00:00 | | 2005-04-21 | 1,723,500 | 31.89 | 33.06 | 31.89 | 32.91 | 00:00:00 | | 2005-04-22 | 1,270,700 | 32.30 | 32.73 | 32.18 | 32.48 | 00:00:00 | | 2005-04-25 | 879,600 | 32.45 | 32.92 | 32.37 | 32.82 | 00:00:00 | | 2005-04-26 | 724,500 | 32.82 | 32.82 | 32.41 | 32.41 | 00:00:00 | | 2005-04-27 | 1,252,800 | 32.35 | 32.59 | 32.27 | 32.55 | 00:00:00 | | 2005-04-28 | 2,198,000 | 32.55 | 32.59 | 32.31 | 32.38 | 00:00:00 | | 2005-04-29 | 1,881,400 | 32.38 | 32.50 | 31.82 | 32.48 | 00:00:00 | | 2005-05-02 | 1,581,200 | 32.80 | 32.90 | 32.55 | 32.65 | 00:00:00 | | 2005-05-03 | 1,088,000 | 32.65 | 32.73 | 32.50 | 32.58 | 00:00:00 | | 2005-05-04 | 676,800 | 32.63 | 32.75 | 32.50 | 32.65 | 00:00:00 | | 2005-05-05 | 2,267,400 | 32.70 | 32.74 | 32.39 | 32.39 | 00:00:00 | | 2005-05-06 | 3,832,100 | 32.67 | 32.75 | 31.96 | 32.34 | 00:00:00 | | 2005-05-09 | 6,438,000 | 32.35 | 33.34 | 32.35 | 33.00 | 00:00:00 | | 2005-05-10 | 5,857,300 | 32.45 | 32.64 | 31.67 | 31.96 | 00:00:00 | | 2005-05-11 | 2,433,200 | 31.84 | 32.06 | 31.10 | 31.82 | 00:00:00 | | 2005-05-12 | 2,234,700 | 31.82 | 32.16 | 30.71 | 30.73 | 00:00:00 | | 2005-05-13 | 1,696,300 | 30.74 | 31.10 | 30.35 | 30.37 | 00:00:00 | | 2005-05-16 | 956,000 | 30.47 | 30.92 | 30.35 | 30.74 | 00:00:00 | | 2005-05-17 | 1,732,100 | 30.60 | 31.00 | 30.57 | 30.79 | 00:00:00 | | 2005-05-18 | 1,502,500 | 30.79 | 30.93 | 30.69 | 30.86 | 00:00:00 | | 2005-05-19 | 2,648,500 | 30.00 | 30.80 | 29.95 | 30.70 | 00:00:00 | | 2005-05-20 | 1,416,200 | 30.70 | 31.03 | 30.46 | 30.90 | 00:00:00 | | 2005-05-23 | 1,726,800 | 30.95 | 31.06 | 30.74 | 30.85 | 00:00:00 | | 2005-05-24 | 1,844,600 | 30.80 | 30.87 | 30.65 | 30.75 | 00:00:00 | | 2005-05-25 | 1,003,300 | 30.70 | 30.91 | 30.61 | 30.70 | 00:00:00 | | 2005-05-26 | 1,402,500 | 30.76 | 30.96 | 30.28 | 30.46 | 00:00:00 | | 2005-05-27 | 759,700 | 30.43 | 30.63 | 30.11 | 30.16 | 00:00:00 | | 2005-05-31 | 2,237,100 | 30.22 | 30.46 | 30.03 | 30.35 | 00:00:00 | | 2005-06-01 | 805,500 | 30.21 | 30.72 | 30.13 | 30.56 | 00:00:00 | | 2005-06-02 | 1,130,800 | 30.67 | 30.86 | 30.50 | 30.62 | 00:00:00 | | 2005-06-03 | 1,025,800 | 30.63 | 30.83 | 30.49 | 30.75 | 00:00:00 | | 2005-06-06 | 1,433,900 | 30.61 | 30.72 | 30.35 | 30.55 | 00:00:00 | | 2005-06-07 | 1,036,500 | 30.66 | 30.70 | 30.06 | 30.15 | 00:00:00 | | 2005-06-08 | 851,300 | 30.30 | 30.73 | 30.16 | 30.37 | 00:00:00 | | 2005-06-09 | 1,332,800 | 30.33 | 30.35 | 29.87 | 30.12 | 00:00:00 | | 2005-06-10 | 614,900 | 30.24 | 30.59 | 30.11 | 30.57 | 00:00:00 | | 2005-06-13 | 690,000 | 30.32 | 30.60 | 30.11 | 30.13 | 00:00:00 | | 2005-06-14 | 514,200 | 29.95 | 30.37 | 29.71 | 30.10 | 00:00:00 | | 2005-06-15 | 689,200 | 30.15 | 30.27 | 29.84 | 30.00 | 00:00:00 | | 2005-06-16 | 697,000 | 30.01 | 30.29 | 29.93 | 30.20 | 00:00:00 | | 2005-06-17 | 1,553,900 | 30.47 | 30.61 | 30.20 | 30.58 | 00:00:00 | | 2005-06-20 | 977,200 | 30.41 | 30.41 | 30.18 | 30.26 | 00:00:00 | | 2005-06-21 | 458,900 | 30.26 | 30.41 | 29.82 | 29.93 | 00:00:00 | | 2005-06-22 | 605,000 | 29.99 | 30.21 | 29.76 | 30.07 | 00:00:00 | | 2005-06-23 | 603,200 | 30.07 | 30.38 | 29.97 | 30.00 | 00:00:00 | | 2005-06-24 | 1,072,700 | 29.90 | 29.90 | 29.50 | 29.60 | 00:00:00 | | 2005-06-27 | 613,600 | 29.66 | 29.73 | 29.22 | 29.24 | 00:00:00 | | 2005-06-28 | 419,000 | 29.29 | 29.46 | 29.18 | 29.28 | 00:00:00 | | 2005-06-29 | 971,900 | 29.25 | 29.31 | 28.71 | 29.13 | 00:00:00 | | 2005-06-30 | 1,074,400 | 29.25 | 29.78 | 29.25 | 29.77 | 00:00:00 | | 2005-07-01 | 987,900 | 29.86 | 30.01 | 29.47 | 29.62 | 00:00:00 | | 2005-07-05 | 372,600 | 29.59 | 29.76 | 29.33 | 29.54 | 00:00:00 | | 2005-07-06 | 605,600 | 29.61 | 29.82 | 29.48 | 29.82 | 00:00:00 | | 2005-07-07 | 1,038,900 | 29.57 | 29.58 | 29.20 | 29.43 | 00:00:00 | | 2005-07-08 | 822,500 | 29.43 | 29.81 | 29.43 | 29.77 | 00:00:00 | | 2005-07-11 | 685,200 | 29.96 | 30.36 | 29.87 | 30.36 | 00:00:00 | | 2005-07-12 | 408,100 | 30.38 | 30.55 | 30.23 | 30.44 | 00:00:00 | | 2005-07-13 | 389,200 | 30.38 | 30.43 | 30.02 | 30.17 | 00:00:00 | | 2005-07-14 | 305,200 | 30.26 | 30.58 | 30.17 | 30.46 | 00:00:00 | | 2005-07-15 | 613,500 | 30.46 | 30.46 | 29.74 | 29.90 | 00:00:00 | | 2005-07-18 | 871,000 | 29.79 | 30.01 | 29.71 | 29.89 | 00:00:00 | | 2005-07-19 | 558,800 | 30.00 | 30.00 | 29.73 | 29.78 | 00:00:00 | | 2005-07-20 | 437,400 | 30.00 | 30.17 | 29.87 | 29.89 | 00:00:00 | | 2005-07-21 | 928,600 | 30.16 | 30.71 | 29.88 | 29.88 | 00:00:00 | | 2005-07-22 | 1,009,900 | 29.80 | 29.86 | 29.47 | 29.61 | 00:00:00 | | 2005-07-25 | 980,600 | 29.61 | 29.80 | 29.30 | 29.54 | 00:00:00 | | 2005-07-26 | 630,500 | 29.48 | 29.69 | 29.43 | 29.50 | 00:00:00 | | 2005-07-27 | 2,312,900 | 29.51 | 30.31 | 28.25 | 30.31 | 00:00:00 | | 2005-07-28 | 1,021,500 | 30.15 | 30.68 | 29.96 | 30.10 | 00:00:00 | | 2005-07-29 | 1,460,800 | 29.97 | 30.05 | 29.22 | 29.70 | 00:00:00 | | 2005-08-01 | 501,700 | 29.65 | 29.65 | 29.30 | 29.41 | 00:00:00 | | 2005-08-02 | 401,700 | 29.41 | 29.50 | 29.29 | 29.45 | 00:00:00 | | 2005-08-03 | 569,700 | 29.42 | 29.47 | 28.96 | 29.07 | 00:00:00 | | 2005-08-04 | 745,000 | 29.08 | 29.18 | 28.52 | 28.56 | 00:00:00 | | 2005-08-05 | 996,900 | 28.59 | 28.61 | 27.82 | 27.97 | 00:00:00 | | 2005-08-08 | 390,600 | 28.17 | 28.41 | 27.98 | 28.15 | 00:00:00 | | 2005-08-09 | 442,100 | 28.24 | 28.50 | 27.86 | 27.89 | 00:00:00 | | 2005-08-10 | 1,071,600 | 27.92 | 28.20 | 27.52 | 27.55 | 00:00:00 | | 2005-08-11 | 552,300 | 27.64 | 27.82 | 27.44 | 27.49 | 00:00:00 | | 2005-08-12 | 1,142,200 | 27.51 | 27.54 | 27.11 | 27.37 | 00:00:00 | | 2005-08-15 | 1,282,600 | 27.28 | 27.50 | 27.11 | 27.44 | 00:00:00 | | 2005-08-16 | 1,104,400 | 27.50 | 27.64 | 27.32 | 27.61 | 00:00:00 | | 2005-08-17 | 1,258,000 | 27.53 | 28.21 | 27.48 | 28.20 | 00:00:00 | | 2005-08-18 | 1,780,000 | 28.05 | 28.31 | 27.88 | 28.03 | 00:00:00 | | 2005-08-19 | 710,100 | 28.10 | 28.13 | 27.94 | 27.98 | 00:00:00 | | 2005-08-22 | 627,300 | 27.98 | 28.18 | 27.61 | 27.73 | 00:00:00 | | 2005-08-23 | 420,300 | 27.66 | 27.72 | 27.29 | 27.48 | 00:00:00 | | 2005-08-24 | 2,504,000 | 28.50 | 29.45 | 28.25 | 29.11 | 00:00:00 | | 2005-08-25 | 1,648,000 | 29.15 | 29.37 | 28.86 | 29.00 | 00:00:00 | | 2005-08-26 | 629,300 | 29.01 | 29.07 | 28.59 | 28.87 | 00:00:00 | | 2005-08-29 | 756,500 | 28.62 | 29.50 | 28.56 | 29.47 | 00:00:00 | | 2005-08-30 | 604,700 | 29.36 | 29.57 | 29.00 | 29.10 | 00:00:00 | | 2005-08-31 | 565,900 | 29.20 | 29.60 | 29.11 | 29.55 | 00:00:00 | | 2005-09-01 | 660,800 | 29.39 | 29.75 | 29.19 | 29.71 | 00:00:00 | | 2005-09-02 | 429,500 | 29.75 | 29.83 | 29.42 | 29.54 | 00:00:00 | | 2005-09-06 | 565,500 | 29.61 | 29.85 | 29.46 | 29.80 | 00:00:00 | | 2005-09-07 | 506,900 | 29.73 | 30.22 | 29.66 | 30.18 | 00:00:00 | | 2005-09-08 | 977,000 | 30.20 | 30.33 | 29.87 | 30.27 | 00:00:00 | | 2005-09-09 | 1,412,100 | 30.27 | 31.17 | 30.21 | 31.09 | 00:00:00 | | 2005-09-12 | 681,400 | 31.05 | 31.11 | 30.74 | 31.04 | 00:00:00 | | 2005-09-13 | 1,170,200 | 31.17 | 31.60 | 31.17 | 31.43 | 00:00:00 | | 2005-09-14 | 2,922,200 | 31.36 | 33.60 | 31.29 | 33.19 | 00:00:00 | | 2005-09-15 | 2,128,600 | 33.01 | 33.19 | 31.75 | 32.34 | 00:00:00 | | 2005-09-16 | 2,859,700 | 32.25 | 32.89 | 32.03 | 32.68 | 00:00:00 | | 2005-09-19 | 789,400 | 32.50 | 32.51 | 31.91 | 32.26 | 00:00:00 | | 2005-09-20 | 1,121,800 | 32.26 | 32.34 | 31.49 | 31.55 | 00:00:00 | | 2005-09-21 | 1,193,800 | 31.58 | 31.68 | 30.99 | 31.19 | 00:00:00 | | 2005-09-22 | 1,140,900 | 31.17 | 31.99 | 31.13 | 31.98 | 00:00:00 | | 2005-09-23 | 981,800 | 31.98 | 32.54 | 31.85 | 32.49 | 00:00:00 | | 2005-09-26 | 952,500 | 32.59 | 32.95 | 32.18 | 32.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
