|
 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 | | 2006-09-08 | 825,100 | 42.03 | 42.52 | 41.96 | 42.15 | 00:00:00 | | 2006-09-11 | 774,900 | 42.15 | 42.60 | 41.91 | 42.20 | 00:00:00 | | 2006-09-12 | 1,637,200 | 42.24 | 42.67 | 42.15 | 42.35 | 00:00:00 | | 2006-09-13 | 1,496,500 | 42.53 | 42.72 | 41.58 | 41.72 | 00:00:00 | | 2006-09-14 | 1,666,100 | 41.65 | 41.72 | 40.75 | 40.94 | 00:00:00 | | 2006-09-15 | 1,637,100 | 41.18 | 41.23 | 40.25 | 40.26 | 00:00:00 | | 2006-09-18 | 1,421,600 | 40.36 | 40.98 | 39.91 | 40.15 | 00:00:00 | | 2006-09-19 | 665,700 | 40.20 | 40.66 | 40.12 | 40.45 | 00:00:00 | | 2006-09-20 | 920,000 | 40.59 | 41.36 | 40.51 | 40.90 | 00:00:00 | | 2006-09-21 | 997,200 | 40.86 | 40.90 | 40.22 | 40.34 | 00:00:00 | | 2006-09-22 | 988,000 | 40.10 | 40.29 | 39.64 | 39.99 | 00:00:00 | | 2006-09-25 | 685,800 | 40.00 | 40.91 | 39.81 | 40.77 | 00:00:00 | | 2006-09-26 | 747,100 | 40.60 | 40.98 | 40.00 | 40.15 | 00:00:00 | | 2006-09-27 | 916,100 | 39.84 | 40.47 | 39.69 | 40.45 | 00:00:00 | | 2006-09-28 | 699,400 | 40.45 | 41.05 | 40.24 | 41.00 | 00:00:00 | | 2006-09-29 | 588,300 | 41.35 | 41.70 | 40.63 | 40.74 | 00:00:00 | | 2006-10-02 | 688,900 | 40.56 | 41.73 | 40.26 | 41.23 | 00:00:00 | | 2006-10-03 | 701,300 | 41.09 | 41.66 | 40.84 | 41.58 | 00:00:00 | | 2006-10-04 | 1,511,200 | 41.41 | 42.58 | 41.39 | 42.42 | 00:00:00 | | 2006-10-05 | 861,700 | 42.63 | 43.02 | 42.01 | 42.40 | 00:00:00 | | 2006-10-06 | 607,400 | 42.32 | 42.79 | 41.64 | 42.76 | 00:00:00 | | 2006-10-09 | 505,300 | 42.77 | 42.86 | 42.02 | 42.49 | 00:00:00 | | 2006-10-10 | 777,000 | 42.33 | 43.59 | 42.31 | 43.50 | 00:00:00 | | 2006-10-11 | 1,163,800 | 43.50 | 44.54 | 43.38 | 43.97 | 00:00:00 | | 2006-10-12 | 1,707,500 | 44.28 | 45.84 | 44.19 | 45.60 | 00:00:00 | | 2006-10-13 | 1,386,100 | 45.60 | 46.47 | 45.36 | 46.14 | 00:00:00 | | 2006-10-16 | 1,615,100 | 46.30 | 47.92 | 46.07 | 47.43 | 00:00:00 | | 2006-10-17 | 1,594,600 | 47.49 | 47.67 | 46.37 | 46.49 | 00:00:00 | | 2006-10-18 | 1,663,500 | 46.50 | 46.50 | 45.39 | 45.85 | 00:00:00 | | 2006-10-19 | 878,000 | 45.85 | 46.31 | 45.50 | 45.66 | 00:00:00 | | 2006-10-20 | 1,342,000 | 45.62 | 45.82 | 45.11 | 45.50 | 00:00:00 | | 2006-10-23 | 982,400 | 45.50 | 46.03 | 45.28 | 45.65 | 00:00:00 | | 2006-10-24 | 961,200 | 45.45 | 46.84 | 45.32 | 46.70 | 00:00:00 | | 2006-10-25 | 1,118,800 | 46.90 | 46.93 | 45.65 | 46.12 | 00:00:00 | | 2006-10-26 | 3,057,000 | 45.15 | 48.03 | 44.96 | 47.90 | 00:00:00 | | 2006-10-27 | 1,145,200 | 47.96 | 48.19 | 47.40 | 47.52 | 00:00:00 | | 2006-10-30 | 704,900 | 47.74 | 48.25 | 47.13 | 47.90 | 00:00:00 | | 2006-10-31 | 847,400 | 47.65 | 47.75 | 47.16 | 47.58 | 00:00:00 | | 2006-11-01 | 1,107,000 | 47.78 | 49.04 | 47.74 | 48.00 | 00:00:00 | | 2006-11-02 | 844,000 | 48.00 | 48.33 | 47.48 | 47.87 | 00:00:00 | | 2006-11-03 | 653,100 | 47.89 | 48.10 | 46.95 | 47.36 | 00:00:00 | | 2006-11-06 | 965,900 | 47.74 | 49.04 | 47.64 | 48.87 | 00:00:00 | | 2006-11-07 | 1,049,700 | 48.87 | 50.21 | 48.87 | 49.40 | 00:00:00 | | 2006-11-08 | 1,401,100 | 49.40 | 49.76 | 49.13 | 49.24 | 00:00:00 | | 2006-11-09 | 567,200 | 49.49 | 49.75 | 48.74 | 48.85 | 00:00:00 | | 2006-11-10 | 617,800 | 48.81 | 48.94 | 48.22 | 48.78 | 00:00:00 | | 2006-11-13 | 895,900 | 48.78 | 49.73 | 48.78 | 49.57 | 00:00:00 | | 2006-11-14 | 1,247,500 | 49.58 | 49.60 | 48.54 | 49.00 | 00:00:00 | | 2006-11-15 | 889,000 | 49.00 | 49.59 | 48.92 | 49.04 | 00:00:00 | | 2006-11-16 | 668,300 | 49.35 | 49.35 | 48.66 | 48.99 | 00:00:00 | | 2006-11-17 | 623,100 | 48.71 | 48.75 | 48.05 | 48.58 | 00:00:00 | | 2006-11-20 | 605,300 | 48.32 | 48.86 | 48.32 | 48.50 | 00:00:00 | | 2006-11-21 | 495,900 | 48.45 | 48.58 | 48.23 | 48.43 | 00:00:00 | | 2006-11-22 | 585,400 | 48.30 | 48.45 | 47.72 | 47.85 | 00:00:00 | | 2006-11-24 | 230,300 | 47.83 | 48.23 | 47.56 | 47.88 | 00:00:00 | | 2006-11-27 | 667,300 | 47.75 | 47.75 | 46.68 | 46.85 | 00:00:00 | | 2006-11-28 | 900,600 | 46.85 | 47.00 | 46.36 | 46.93 | 00:00:00 | | 2006-11-29 | 535,900 | 46.96 | 47.36 | 46.61 | 47.33 | 00:00:00 | | 2006-11-30 | 1,179,000 | 47.33 | 47.33 | 46.49 | 47.07 | 00:00:00 | | 2006-12-01 | 706,700 | 47.32 | 47.58 | 46.44 | 46.83 | 00:00:00 | | 2006-12-04 | 1,254,300 | 47.24 | 49.46 | 47.24 | 49.26 | 00:00:00 | | 2006-12-05 | 912,200 | 49.27 | 49.95 | 49.05 | 49.66 | 00:00:00 | | 2006-12-06 | 458,700 | 49.70 | 49.81 | 49.17 | 49.38 | 00:00:00 | | 2006-12-07 | 336,500 | 49.40 | 49.83 | 49.10 | 49.14 | 00:00:00 | | 2006-12-08 | 491,500 | 49.17 | 49.48 | 48.63 | 48.80 | 00:00:00 | | 2006-12-11 | 417,100 | 48.76 | 49.24 | 48.73 | 48.99 | 00:00:00 | | 2006-12-12 | 498,800 | 48.85 | 49.34 | 48.50 | 49.24 | 00:00:00 | | 2006-12-13 | 800,500 | 49.21 | 50.38 | 49.21 | 50.29 | 00:00:00 | | 2006-12-14 | 1,077,600 | 50.50 | 51.48 | 50.33 | 51.17 | 00:00:00 | | 2006-12-15 | 714,600 | 51.17 | 51.80 | 50.78 | 50.92 | 00:00:00 | | 2006-12-18 | 795,400 | 51.09 | 51.52 | 50.83 | 50.83 | 00:00:00 | | 2006-12-19 | 881,100 | 50.84 | 50.99 | 49.74 | 50.52 | 00:00:00 | | 2006-12-20 | 826,700 | 50.65 | 50.80 | 49.80 | 49.88 | 00:00:00 | | 2006-12-21 | 628,900 | 49.00 | 50.38 | 49.00 | 49.97 | 00:00:00 | | 2006-12-22 | 292,600 | 50.08 | 50.24 | 49.80 | 50.11 | 00:00:00 | | 2006-12-26 | 453,900 | 49.95 | 50.07 | 49.60 | 49.83 | 00:00:00 | | 2006-12-27 | 406,800 | 49.88 | 50.27 | 49.74 | 50.11 | 00:00:00 | | 2006-12-28 | 342,000 | 50.11 | 50.34 | 49.66 | 49.99 | 00:00:00 | | 2006-12-29 | 357,100 | 49.99 | 50.36 | 49.57 | 49.65 | 00:00:00 | | 2007-01-03 | 1,085,100 | 49.98 | 51.23 | 49.33 | 49.82 | 00:00:00 | | 2007-01-04 | 600,400 | 49.87 | 50.28 | 49.65 | 49.82 | 00:00:00 | | 2007-01-05 | 717,200 | 49.76 | 49.77 | 48.77 | 48.97 | 00:00:00 | | 2007-01-08 | 823,600 | 48.87 | 50.13 | 48.57 | 49.92 | 00:00:00 | | 2007-01-09 | 758,200 | 49.65 | 50.13 | 49.40 | 49.95 | 00:00:00 | | 2007-01-10 | 920,400 | 49.90 | 49.91 | 48.91 | 49.30 | 00:00:00 | | 2007-01-11 | 876,700 | 49.30 | 49.87 | 49.09 | 49.50 | 00:00:00 | | 2007-01-12 | 633,500 | 49.51 | 49.72 | 48.91 | 49.20 | 00:00:00 | | 2007-01-16 | 515,000 | 49.40 | 49.97 | 49.15 | 49.30 | 00:00:00 | | 2007-01-17 | 520,700 | 49.26 | 49.45 | 48.90 | 49.25 | 00:00:00 | | 2007-01-18 | 440,600 | 49.40 | 50.13 | 49.40 | 49.75 | 00:00:00 | | 2007-01-19 | 560,300 | 49.99 | 50.42 | 49.85 | 50.38 | 00:00:00 | | 2007-01-22 | 624,900 | 50.39 | 50.56 | 49.93 | 50.36 | 00:00:00 | | 2007-01-23 | 660,000 | 50.48 | 50.89 | 50.06 | 50.39 | 00:00:00 | | 2007-01-24 | 1,396,800 | 50.39 | 50.90 | 50.34 | 50.79 | 00:00:00 | | 2007-01-25 | 1,265,100 | 50.79 | 50.79 | 48.86 | 48.95 | 00:00:00 | | 2007-01-26 | 387,800 | 48.94 | 49.29 | 48.52 | 49.13 | 00:00:00 | | 2007-01-29 | 510,900 | 49.24 | 49.48 | 48.86 | 48.92 | 00:00:00 | | 2007-01-30 | 1,036,600 | 48.97 | 49.10 | 48.43 | 48.45 | 00:00:00 | | 2007-01-31 | 860,200 | 48.30 | 48.51 | 47.87 | 48.29 | 00:00:00 | | 2007-02-01 | 526,300 | 48.29 | 49.24 | 48.29 | 49.09 | 00:00:00 | | 2007-02-02 | 512,200 | 49.10 | 49.56 | 48.78 | 49.00 | 00:00:00 | | 2007-02-05 | 612,000 | 49.10 | 49.82 | 49.01 | 49.51 | 00:00:00 | | 2007-02-06 | 838,400 | 49.60 | 50.70 | 49.56 | 50.61 | 00:00:00 | | 2007-02-07 | 1,369,300 | 50.86 | 52.44 | 50.67 | 51.97 | 00:00:00 | | 2007-02-08 | 2,673,700 | 51.99 | 54.90 | 51.85 | 53.81 | 00:00:00 | | 2007-02-09 | 936,600 | 53.81 | 54.44 | 53.54 | 53.86 | 00:00:00 | | 2007-02-12 | 613,300 | 53.86 | 54.14 | 52.75 | 52.87 | 00:00:00 | | 2007-02-13 | 820,300 | 52.88 | 53.21 | 52.54 | 53.16 | 00:00:00 | | 2007-02-14 | 767,700 | 53.15 | 53.27 | 52.86 | 53.12 | 00:00:00 | | 2007-02-15 | 702,300 | 53.20 | 53.25 | 52.50 | 53.10 | 00:00:00 | | 2007-02-16 | 755,500 | 52.77 | 52.98 | 52.17 | 52.65 | 00:00:00 | | 2007-02-20 | 1,085,600 | 52.65 | 53.90 | 52.40 | 53.52 | 00:00:00 | | 2007-02-21 | 1,120,400 | 53.52 | 53.59 | 52.37 | 53.27 | 00:00:00 | | 2007-02-22 | 1,926,900 | 54.60 | 55.40 | 53.20 | 54.54 | 00:00:00 | | 2007-02-23 | 1,591,800 | 54.57 | 54.58 | 52.53 | 52.83 | 00:00:00 | | 2007-02-26 | 1,340,800 | 53.72 | 54.24 | 52.87 | 53.27 | 00:00:00 | | 2007-02-27 | 1,307,600 | 52.88 | 52.89 | 50.47 | 51.13 | 00:00:00 | | 2007-02-28 | 1,442,100 | 51.19 | 52.10 | 50.76 | 51.90 | 00:00:00 | | 2007-03-01 | 1,220,000 | 51.07 | 51.57 | 50.44 | 51.21 | 00:00:00 | | 2007-03-02 | 992,400 | 50.90 | 51.00 | 49.98 | 50.24 | 00:00:00 | | 2007-03-05 | 1,113,000 | 49.55 | 50.17 | 49.37 | 49.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
