|
 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 | | 2005-09-26 | 952,500 | 32.59 | 32.95 | 32.18 | 32.92 | 00:00:00 | | 2005-09-27 | 1,365,700 | 32.92 | 32.99 | 31.95 | 32.14 | 00:00:00 | | 2005-09-28 | 571,700 | 32.00 | 32.40 | 31.88 | 32.12 | 00:00:00 | | 2005-09-29 | 403,000 | 32.16 | 32.33 | 31.96 | 32.32 | 00:00:00 | | 2005-09-30 | 1,154,400 | 32.32 | 32.32 | 31.49 | 31.67 | 00:00:00 | | 2005-10-03 | 2,929,200 | 31.74 | 31.74 | 30.12 | 30.70 | 00:00:00 | | 2005-10-04 | 796,200 | 30.90 | 31.14 | 30.71 | 30.89 | 00:00:00 | | 2005-10-05 | 710,100 | 30.69 | 30.82 | 29.94 | 30.05 | 00:00:00 | | 2005-10-06 | 480,300 | 30.10 | 30.40 | 29.64 | 29.80 | 00:00:00 | | 2005-10-07 | 381,000 | 29.81 | 30.46 | 29.81 | 30.09 | 00:00:00 | | 2005-10-10 | 374,800 | 30.09 | 30.38 | 29.77 | 29.80 | 00:00:00 | | 2005-10-11 | 511,800 | 29.78 | 29.99 | 29.33 | 29.39 | 00:00:00 | | 2005-10-12 | 973,700 | 29.41 | 29.58 | 28.81 | 28.87 | 00:00:00 | | 2005-10-13 | 512,800 | 28.85 | 29.20 | 28.85 | 29.06 | 00:00:00 | | 2005-10-14 | 440,800 | 29.08 | 29.47 | 29.08 | 29.34 | 00:00:00 | | 2005-10-17 | 542,900 | 29.27 | 29.28 | 28.85 | 29.24 | 00:00:00 | | 2005-10-18 | 474,000 | 29.20 | 29.25 | 28.87 | 29.02 | 00:00:00 | | 2005-10-19 | 583,500 | 29.03 | 29.03 | 28.46 | 28.94 | 00:00:00 | | 2005-10-20 | 560,000 | 29.00 | 29.49 | 28.66 | 28.79 | 00:00:00 | | 2005-10-21 | 429,400 | 28.95 | 29.15 | 28.44 | 28.51 | 00:00:00 | | 2005-10-24 | 1,211,600 | 28.50 | 28.93 | 27.94 | 28.12 | 00:00:00 | | 2005-10-25 | 688,900 | 28.09 | 28.70 | 28.06 | 28.41 | 00:00:00 | | 2005-10-26 | 1,721,200 | 28.00 | 28.80 | 27.20 | 27.38 | 00:00:00 | | 2005-10-27 | 870,000 | 27.38 | 27.68 | 26.71 | 26.74 | 00:00:00 | | 2005-10-28 | 926,800 | 26.74 | 27.93 | 26.74 | 27.68 | 00:00:00 | | 2005-10-31 | 782,600 | 27.90 | 28.35 | 27.82 | 28.02 | 00:00:00 | | 2005-11-01 | 771,400 | 27.89 | 27.89 | 26.96 | 27.20 | 00:00:00 | | 2005-11-02 | 606,200 | 27.20 | 27.46 | 27.05 | 27.26 | 00:00:00 | | 2005-11-03 | 527,100 | 27.36 | 27.84 | 27.12 | 27.53 | 00:00:00 | | 2005-11-04 | 345,800 | 27.60 | 27.62 | 27.14 | 27.32 | 00:00:00 | | 2005-11-07 | 293,600 | 27.32 | 27.74 | 27.29 | 27.58 | 00:00:00 | | 2005-11-08 | 498,700 | 27.53 | 27.64 | 27.01 | 27.52 | 00:00:00 | | 2005-11-09 | 694,900 | 27.48 | 27.71 | 27.15 | 27.26 | 00:00:00 | | 2005-11-10 | 865,300 | 27.32 | 28.20 | 27.19 | 28.09 | 00:00:00 | | 2005-11-11 | 786,400 | 28.17 | 28.81 | 28.17 | 28.80 | 00:00:00 | | 2005-11-14 | 592,300 | 28.00 | 29.15 | 27.90 | 28.01 | 00:00:00 | | 2005-11-15 | 1,704,500 | 28.60 | 29.38 | 28.54 | 29.25 | 00:00:00 | | 2005-11-16 | 768,000 | 29.40 | 29.54 | 29.26 | 29.38 | 00:00:00 | | 2005-11-17 | 982,600 | 29.57 | 30.06 | 29.55 | 30.03 | 00:00:00 | | 2005-11-18 | 1,139,700 | 30.23 | 30.53 | 30.06 | 30.45 | 00:00:00 | | 2005-11-21 | 426,800 | 30.45 | 30.52 | 30.20 | 30.27 | 00:00:00 | | 2005-11-22 | 759,300 | 30.10 | 30.10 | 29.68 | 29.90 | 00:00:00 | | 2005-11-23 | 339,700 | 29.90 | 30.67 | 29.78 | 30.46 | 00:00:00 | | 2005-11-25 | 261,700 | 30.46 | 30.68 | 30.05 | 30.60 | 00:00:00 | | 2005-11-28 | 903,900 | 30.49 | 30.52 | 29.02 | 29.04 | 00:00:00 | | 2005-11-29 | 562,400 | 29.25 | 29.50 | 29.07 | 29.14 | 00:00:00 | | 2005-11-30 | 511,600 | 29.14 | 29.36 | 29.04 | 29.18 | 00:00:00 | | 2005-12-01 | 1,028,300 | 28.85 | 29.18 | 28.80 | 29.07 | 00:00:00 | | 2005-12-02 | 626,500 | 29.15 | 29.42 | 28.96 | 29.00 | 00:00:00 | | 2005-12-05 | 1,458,600 | 29.00 | 29.00 | 28.50 | 28.68 | 00:00:00 | | 2005-12-06 | 539,400 | 28.68 | 28.79 | 28.44 | 28.48 | 00:00:00 | | 2005-12-07 | 621,000 | 28.49 | 28.68 | 28.15 | 28.59 | 00:00:00 | | 2005-12-08 | 576,100 | 28.50 | 28.75 | 28.19 | 28.28 | 00:00:00 | | 2005-12-09 | 554,500 | 28.20 | 28.54 | 28.13 | 28.41 | 00:00:00 | | 2005-12-12 | 324,800 | 28.36 | 28.66 | 28.35 | 28.47 | 00:00:00 | | 2005-12-13 | 529,200 | 28.48 | 28.83 | 28.25 | 28.60 | 00:00:00 | | 2005-12-14 | 359,500 | 28.56 | 29.05 | 28.50 | 28.76 | 00:00:00 | | 2005-12-15 | 481,500 | 28.71 | 28.71 | 28.12 | 28.49 | 00:00:00 | | 2005-12-16 | 615,900 | 28.49 | 28.69 | 27.90 | 28.09 | 00:00:00 | | 2005-12-19 | 1,803,900 | 28.29 | 28.40 | 27.94 | 28.06 | 00:00:00 | | 2005-12-20 | 345,100 | 28.05 | 28.06 | 27.66 | 27.66 | 00:00:00 | | 2005-12-21 | 676,500 | 27.62 | 27.63 | 27.35 | 27.45 | 00:00:00 | | 2005-12-22 | 408,600 | 27.46 | 27.67 | 27.35 | 27.43 | 00:00:00 | | 2005-12-23 | 266,700 | 27.57 | 27.94 | 27.46 | 27.52 | 00:00:00 | | 2005-12-27 | 3,771,000 | 27.48 | 27.49 | 24.20 | 24.35 | 00:00:00 | | 2005-12-28 | 3,001,200 | 24.65 | 26.10 | 24.65 | 25.83 | 00:00:00 | | 2005-12-29 | 1,309,000 | 25.65 | 25.92 | 25.36 | 25.49 | 00:00:00 | | 2005-12-30 | 1,058,200 | 25.38 | 25.55 | 25.30 | 25.36 | 00:00:00 | | 2006-01-03 | 2,364,900 | 25.44 | 25.56 | 24.72 | 24.84 | 00:00:00 | | 2006-01-04 | 3,642,600 | 25.03 | 26.78 | 24.86 | 26.56 | 00:00:00 | | 2006-01-05 | 1,054,900 | 26.40 | 26.45 | 25.71 | 25.87 | 00:00:00 | | 2006-01-06 | 806,900 | 26.10 | 26.15 | 25.91 | 25.95 | 00:00:00 | | 2006-01-09 | 1,072,300 | 25.89 | 26.76 | 25.89 | 26.53 | 00:00:00 | | 2006-01-10 | 1,537,800 | 26.48 | 26.66 | 26.38 | 26.66 | 00:00:00 | | 2006-01-11 | 945,800 | 26.65 | 27.07 | 26.60 | 26.95 | 00:00:00 | | 2006-01-12 | 690,000 | 26.82 | 27.05 | 26.59 | 26.59 | 00:00:00 | | 2006-01-13 | 336,200 | 26.63 | 26.73 | 26.42 | 26.50 | 00:00:00 | | 2006-01-17 | 526,500 | 26.50 | 26.56 | 26.19 | 26.19 | 00:00:00 | | 2006-01-18 | 997,500 | 26.20 | 26.85 | 26.20 | 26.74 | 00:00:00 | | 2006-01-19 | 735,100 | 26.75 | 26.92 | 26.65 | 26.65 | 00:00:00 | | 2006-01-20 | 897,800 | 26.71 | 26.71 | 26.07 | 26.10 | 00:00:00 | | 2006-01-23 | 656,800 | 26.02 | 26.25 | 25.81 | 25.99 | 00:00:00 | | 2006-01-24 | 3,218,500 | 26.50 | 28.69 | 26.50 | 27.00 | 00:00:00 | | 2006-01-25 | 1,183,600 | 27.27 | 27.61 | 27.10 | 27.42 | 00:00:00 | | 2006-01-26 | 1,941,400 | 27.67 | 28.08 | 27.52 | 27.95 | 00:00:00 | | 2006-01-27 | 1,552,000 | 27.93 | 28.51 | 27.92 | 28.25 | 00:00:00 | | 2006-01-30 | 1,117,800 | 28.19 | 28.57 | 27.99 | 28.47 | 00:00:00 | | 2006-01-31 | 1,104,300 | 28.48 | 28.59 | 28.06 | 28.57 | 00:00:00 | | 2006-02-01 | 1,865,200 | 28.49 | 28.81 | 28.40 | 28.76 | 00:00:00 | | 2006-02-02 | 1,370,000 | 28.77 | 28.77 | 28.09 | 28.16 | 00:00:00 | | 2006-02-03 | 959,700 | 28.16 | 28.35 | 27.86 | 27.91 | 00:00:00 | | 2006-02-06 | 696,900 | 27.89 | 28.05 | 27.51 | 28.02 | 00:00:00 | | 2006-02-07 | 573,300 | 27.91 | 28.37 | 27.78 | 28.06 | 00:00:00 | | 2006-02-08 | 750,800 | 28.07 | 28.25 | 27.88 | 28.11 | 00:00:00 | | 2006-02-09 | 634,800 | 28.15 | 28.40 | 27.73 | 27.90 | 00:00:00 | | 2006-02-10 | 511,400 | 28.00 | 28.07 | 27.46 | 27.94 | 00:00:00 | | 2006-02-13 | 237,800 | 27.98 | 28.15 | 27.83 | 27.92 | 00:00:00 | | 2006-02-14 | 482,700 | 28.00 | 28.45 | 27.74 | 27.98 | 00:00:00 | | 2006-02-15 | 700,900 | 28.10 | 28.70 | 27.92 | 28.53 | 00:00:00 | | 2006-02-16 | 385,200 | 28.60 | 28.62 | 28.07 | 28.52 | 00:00:00 | | 2006-02-17 | 701,800 | 28.64 | 28.94 | 27.80 | 28.40 | 00:00:00 | | 2006-02-21 | 760,300 | 28.50 | 28.99 | 27.91 | 28.02 | 00:00:00 | | 2006-02-22 | 3,074,200 | 28.50 | 30.73 | 28.02 | 30.65 | 00:00:00 | | 2006-02-23 | 1,974,800 | 30.80 | 31.54 | 30.15 | 30.20 | 00:00:00 | | 2006-02-24 | 1,223,300 | 30.03 | 30.04 | 29.44 | 29.50 | 00:00:00 | | 2006-02-27 | 845,500 | 29.65 | 29.79 | 29.24 | 29.25 | 00:00:00 | | 2006-02-28 | 1,158,200 | 29.25 | 29.40 | 29.20 | 29.33 | 00:00:00 | | 2006-03-01 | 1,045,800 | 29.33 | 29.81 | 29.28 | 29.40 | 00:00:00 | | 2006-03-02 | 642,000 | 29.30 | 29.37 | 28.97 | 29.25 | 00:00:00 | | 2006-03-03 | 578,100 | 29.19 | 29.22 | 28.89 | 29.13 | 00:00:00 | | 2006-03-06 | 356,300 | 29.19 | 29.26 | 28.90 | 29.02 | 00:00:00 | | 2006-03-07 | 424,100 | 29.08 | 29.15 | 28.82 | 28.98 | 00:00:00 | | 2006-03-08 | 488,300 | 29.00 | 29.05 | 28.76 | 29.01 | 00:00:00 | | 2006-03-09 | 437,800 | 28.99 | 29.36 | 28.89 | 28.90 | 00:00:00 | | 2006-03-10 | 269,100 | 28.91 | 29.10 | 28.80 | 28.99 | 00:00:00 | | 2006-03-13 | 432,500 | 28.96 | 29.24 | 28.75 | 28.79 | 00:00:00 | | 2006-03-14 | 541,300 | 28.77 | 29.03 | 28.49 | 28.95 | 00:00:00 | | 2006-03-15 | 343,100 | 28.89 | 29.10 | 28.86 | 29.02 | 00:00:00 | | 2006-03-16 | 710,700 | 29.02 | 29.34 | 29.02 | 29.22 | 00:00:00 | | 2006-03-17 | 643,500 | 29.35 | 29.99 | 29.28 | 29.58 | 00:00:00 | | 2006-03-20 | 2,622,300 | 30.53 | 31.73 | 29.70 | 29.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
