|
 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 | | 2006-03-20 | 2,622,300 | 30.53 | 31.73 | 29.70 | 29.88 | 00:00:00 | | 2006-03-21 | 1,095,700 | 29.94 | 30.35 | 29.43 | 29.49 | 00:00:00 | | 2006-03-22 | 552,300 | 29.58 | 29.91 | 29.41 | 29.76 | 00:00:00 | | 2006-03-23 | 425,600 | 29.81 | 30.34 | 29.81 | 30.19 | 00:00:00 | | 2006-03-24 | 895,600 | 30.31 | 31.08 | 30.22 | 30.56 | 00:00:00 | | 2006-03-27 | 1,209,300 | 30.66 | 30.91 | 30.40 | 30.40 | 00:00:00 | | 2006-03-28 | 651,400 | 30.30 | 30.41 | 29.76 | 29.87 | 00:00:00 | | 2006-03-29 | 450,100 | 29.75 | 30.54 | 29.75 | 30.40 | 00:00:00 | | 2006-03-30 | 276,600 | 30.44 | 30.70 | 30.05 | 30.36 | 00:00:00 | | 2006-03-31 | 977,000 | 30.22 | 30.35 | 29.77 | 30.17 | 00:00:00 | | 2006-04-03 | 1,264,500 | 30.42 | 31.38 | 30.42 | 30.99 | 00:00:00 | | 2006-04-04 | 1,000,900 | 30.90 | 31.79 | 30.88 | 31.75 | 00:00:00 | | 2006-04-05 | 1,880,000 | 31.89 | 32.50 | 31.84 | 32.25 | 00:00:00 | | 2006-04-06 | 803,800 | 32.07 | 32.22 | 31.88 | 32.22 | 00:00:00 | | 2006-04-07 | 878,000 | 32.21 | 32.37 | 31.72 | 32.09 | 00:00:00 | | 2006-04-10 | 618,900 | 32.08 | 32.21 | 31.99 | 32.07 | 00:00:00 | | 2006-04-11 | 757,000 | 32.20 | 32.25 | 31.90 | 32.09 | 00:00:00 | | 2006-04-12 | 566,900 | 32.09 | 32.43 | 31.86 | 32.14 | 00:00:00 | | 2006-04-13 | 843,600 | 32.18 | 32.81 | 32.08 | 32.76 | 00:00:00 | | 2006-04-17 | 907,900 | 32.70 | 32.92 | 32.39 | 32.65 | 00:00:00 | | 2006-04-18 | 1,373,900 | 32.65 | 33.22 | 32.50 | 33.20 | 00:00:00 | | 2006-04-19 | 959,700 | 33.20 | 33.36 | 32.85 | 33.26 | 00:00:00 | | 2006-04-20 | 526,200 | 33.25 | 33.52 | 33.12 | 33.28 | 00:00:00 | | 2006-04-21 | 735,000 | 33.48 | 33.50 | 32.29 | 32.63 | 00:00:00 | | 2006-04-24 | 692,500 | 32.43 | 33.09 | 32.37 | 33.07 | 00:00:00 | | 2006-04-25 | 413,300 | 33.00 | 33.00 | 32.30 | 32.82 | 00:00:00 | | 2006-04-26 | 999,400 | 32.94 | 33.51 | 32.84 | 33.35 | 00:00:00 | | 2006-04-27 | 10,960,000 | 38.45 | 39.15 | 36.99 | 38.49 | 00:00:00 | | 2006-04-28 | 3,476,100 | 37.99 | 38.86 | 37.76 | 38.70 | 00:00:00 | | 2006-05-01 | 2,007,900 | 39.35 | 39.35 | 38.75 | 38.93 | 00:00:00 | | 2006-05-02 | 2,188,300 | 38.93 | 40.40 | 38.89 | 40.03 | 00:00:00 | | 2006-05-03 | 2,045,200 | 39.80 | 40.82 | 39.75 | 40.62 | 00:00:00 | | 2006-05-04 | 1,134,300 | 40.50 | 40.85 | 40.25 | 40.75 | 00:00:00 | | 2006-05-05 | 1,402,300 | 40.75 | 41.81 | 40.70 | 41.55 | 00:00:00 | | 2006-05-08 | 1,587,300 | 41.30 | 42.61 | 41.29 | 42.30 | 00:00:00 | | 2006-05-09 | 1,607,600 | 42.42 | 43.52 | 42.40 | 43.48 | 00:00:00 | | 2006-05-10 | 1,844,800 | 43.23 | 44.06 | 42.91 | 44.03 | 00:00:00 | | 2006-05-11 | 2,333,200 | 44.11 | 44.73 | 44.09 | 44.33 | 00:00:00 | | 2006-05-12 | 3,086,300 | 43.88 | 43.90 | 41.52 | 42.01 | 00:00:00 | | 2006-05-15 | 1,870,500 | 41.81 | 42.38 | 41.74 | 42.19 | 00:00:00 | | 2006-05-16 | 1,470,200 | 42.20 | 42.63 | 41.92 | 42.25 | 00:00:00 | | 2006-05-17 | 1,014,800 | 42.06 | 42.47 | 41.85 | 42.39 | 00:00:00 | | 2006-05-18 | 1,289,600 | 42.47 | 43.21 | 42.30 | 42.40 | 00:00:00 | | 2006-05-19 | 1,002,300 | 42.46 | 43.24 | 42.37 | 42.70 | 00:00:00 | | 2006-05-22 | 1,966,000 | 42.61 | 42.80 | 41.59 | 41.88 | 00:00:00 | | 2006-05-23 | 1,882,200 | 42.08 | 42.50 | 41.16 | 41.16 | 00:00:00 | | 2006-05-24 | 2,288,500 | 41.16 | 41.80 | 40.19 | 40.90 | 00:00:00 | | 2006-05-25 | 982,800 | 41.25 | 41.59 | 40.95 | 41.12 | 00:00:00 | | 2006-05-26 | 1,388,700 | 41.20 | 41.70 | 41.19 | 41.42 | 00:00:00 | | 2006-05-30 | 608,900 | 41.25 | 41.25 | 40.36 | 40.41 | 00:00:00 | | 2006-05-31 | 683,300 | 40.55 | 41.38 | 40.52 | 41.33 | 00:00:00 | | 2006-06-01 | 1,052,200 | 41.42 | 42.92 | 41.42 | 42.80 | 00:00:00 | | 2006-06-02 | 1,013,600 | 42.80 | 43.29 | 42.70 | 42.90 | 00:00:00 | | 2006-06-05 | 661,000 | 42.85 | 43.09 | 41.72 | 41.76 | 00:00:00 | | 2006-06-06 | 829,700 | 41.94 | 42.03 | 41.30 | 41.65 | 00:00:00 | | 2006-06-07 | 643,300 | 41.71 | 42.61 | 40.69 | 41.92 | 00:00:00 | | 2006-06-08 | 833,100 | 41.92 | 42.06 | 40.54 | 41.80 | 00:00:00 | | 2006-06-09 | 524,400 | 41.75 | 42.27 | 41.51 | 41.74 | 00:00:00 | | 2006-06-12 | 622,600 | 41.94 | 42.11 | 41.08 | 41.25 | 00:00:00 | | 2006-06-13 | 1,231,500 | 41.22 | 41.22 | 39.48 | 39.57 | 00:00:00 | | 2006-06-14 | 782,100 | 39.57 | 40.53 | 39.36 | 40.35 | 00:00:00 | | 2006-06-15 | 848,100 | 40.72 | 42.09 | 40.72 | 41.71 | 00:00:00 | | 2006-06-16 | 601,000 | 41.40 | 41.93 | 41.36 | 41.56 | 00:00:00 | | 2006-06-19 | 502,000 | 41.66 | 42.08 | 40.55 | 40.83 | 00:00:00 | | 2006-06-20 | 576,400 | 40.85 | 41.11 | 40.43 | 40.50 | 00:00:00 | | 2006-06-21 | 925,300 | 40.35 | 42.28 | 40.29 | 41.86 | 00:00:00 | | 2006-06-22 | 652,300 | 41.70 | 41.99 | 41.49 | 41.50 | 00:00:00 | | 2006-06-23 | 791,700 | 41.55 | 42.36 | 41.22 | 41.89 | 00:00:00 | | 2006-06-26 | 552,400 | 41.97 | 42.30 | 41.90 | 42.06 | 00:00:00 | | 2006-06-27 | 1,052,500 | 42.00 | 42.00 | 41.13 | 41.23 | 00:00:00 | | 2006-06-28 | 1,416,600 | 41.18 | 41.45 | 39.86 | 40.22 | 00:00:00 | | 2006-06-29 | 1,328,900 | 40.25 | 40.49 | 39.82 | 40.35 | 00:00:00 | | 2006-06-30 | 1,660,200 | 40.59 | 40.95 | 40.34 | 40.75 | 00:00:00 | | 2006-07-03 | 419,500 | 41.00 | 41.12 | 40.60 | 40.70 | 00:00:00 | | 2006-07-05 | 1,111,100 | 40.70 | 40.85 | 39.72 | 40.30 | 00:00:00 | | 2006-07-06 | 665,300 | 40.27 | 40.63 | 40.12 | 40.34 | 00:00:00 | | 2006-07-07 | 961,100 | 40.34 | 40.66 | 40.27 | 40.35 | 00:00:00 | | 2006-07-10 | 947,800 | 40.50 | 40.77 | 40.25 | 40.50 | 00:00:00 | | 2006-07-11 | 1,927,300 | 40.65 | 41.92 | 40.65 | 41.72 | 00:00:00 | | 2006-07-12 | 1,464,900 | 41.89 | 42.82 | 41.76 | 42.06 | 00:00:00 | | 2006-07-13 | 1,584,200 | 41.74 | 43.23 | 41.32 | 42.60 | 00:00:00 | | 2006-07-14 | 1,129,000 | 42.50 | 42.96 | 41.98 | 42.40 | 00:00:00 | | 2006-07-17 | 1,107,600 | 42.07 | 43.14 | 41.49 | 41.75 | 00:00:00 | | 2006-07-18 | 1,088,600 | 41.81 | 42.41 | 40.66 | 41.28 | 00:00:00 | | 2006-07-19 | 944,300 | 41.31 | 43.07 | 41.31 | 42.98 | 00:00:00 | | 2006-07-20 | 1,136,000 | 42.92 | 43.48 | 42.63 | 43.26 | 00:00:00 | | 2006-07-21 | 921,300 | 43.30 | 43.30 | 42.06 | 42.34 | 00:00:00 | | 2006-07-24 | 1,064,600 | 42.35 | 43.98 | 42.35 | 43.74 | 00:00:00 | | 2006-07-25 | 1,296,400 | 43.72 | 43.99 | 42.20 | 43.00 | 00:00:00 | | 2006-07-26 | 1,079,700 | 43.00 | 43.30 | 42.61 | 42.92 | 00:00:00 | | 2006-07-27 | 648,400 | 43.10 | 43.13 | 41.98 | 42.33 | 00:00:00 | | 2006-07-28 | 2,009,400 | 42.25 | 42.56 | 40.34 | 40.70 | 00:00:00 | | 2006-07-31 | 1,370,800 | 40.83 | 42.06 | 40.64 | 41.11 | 00:00:00 | | 2006-08-01 | 2,040,600 | 40.89 | 40.91 | 38.78 | 39.37 | 00:00:00 | | 2006-08-02 | 1,689,600 | 39.50 | 39.59 | 39.12 | 39.32 | 00:00:00 | | 2006-08-03 | 5,523,000 | 42.60 | 44.79 | 42.00 | 44.42 | 00:00:00 | | 2006-08-04 | 2,313,600 | 43.19 | 44.51 | 42.45 | 43.66 | 00:00:00 | | 2006-08-07 | 1,352,200 | 43.30 | 44.69 | 43.26 | 44.18 | 00:00:00 | | 2006-08-08 | 1,960,700 | 44.18 | 45.05 | 44.00 | 44.88 | 00:00:00 | | 2006-08-09 | 1,464,800 | 44.98 | 45.38 | 44.40 | 44.79 | 00:00:00 | | 2006-08-10 | 1,886,100 | 44.57 | 44.70 | 43.49 | 43.74 | 00:00:00 | | 2006-08-11 | 852,200 | 43.51 | 44.05 | 43.23 | 43.52 | 00:00:00 | | 2006-08-14 | 1,245,500 | 43.74 | 44.36 | 43.70 | 43.89 | 00:00:00 | | 2006-08-15 | 1,170,600 | 44.56 | 44.56 | 43.73 | 43.79 | 00:00:00 | | 2006-08-16 | 1,352,200 | 43.99 | 44.83 | 43.82 | 44.66 | 00:00:00 | | 2006-08-17 | 1,187,100 | 44.54 | 45.14 | 44.45 | 45.00 | 00:00:00 | | 2006-08-18 | 1,451,000 | 45.00 | 45.00 | 43.09 | 44.07 | 00:00:00 | | 2006-08-21 | 1,084,900 | 44.07 | 44.07 | 42.95 | 43.26 | 00:00:00 | | 2006-08-22 | 613,100 | 43.38 | 43.68 | 43.25 | 43.50 | 00:00:00 | | 2006-08-23 | 1,328,100 | 43.50 | 43.67 | 42.55 | 42.75 | 00:00:00 | | 2006-08-24 | 1,373,900 | 42.89 | 42.94 | 42.06 | 42.26 | 00:00:00 | | 2006-08-25 | 1,452,100 | 42.27 | 42.33 | 41.44 | 41.94 | 00:00:00 | | 2006-08-28 | 780,100 | 41.93 | 42.10 | 41.76 | 41.90 | 00:00:00 | | 2006-08-29 | 893,200 | 41.98 | 42.06 | 41.70 | 41.82 | 00:00:00 | | 2006-08-30 | 655,500 | 41.89 | 42.08 | 41.41 | 41.50 | 00:00:00 | | 2006-08-31 | 633,100 | 41.75 | 41.82 | 41.28 | 41.53 | 00:00:00 | | 2006-09-01 | 649,400 | 41.68 | 42.15 | 41.66 | 41.88 | 00:00:00 | | 2006-09-05 | 797,500 | 42.00 | 42.52 | 41.63 | 42.30 | 00:00:00 | | 2006-09-06 | 956,300 | 41.90 | 42.20 | 41.28 | 41.96 | 00:00:00 | | 2006-09-07 | 1,236,900 | 41.96 | 42.49 | 41.81 | 41.92 | 00:00:00 | | 2006-09-08 | 825,100 | 42.03 | 42.52 | 41.96 | 42.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
