|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,113,000 | 49.55 | 50.17 | 49.37 | 49.46 | 00:00:00 | | 2007-03-06 | 1,037,600 | 49.89 | 50.57 | 49.79 | 50.27 | 00:00:00 | | 2007-03-07 | 1,117,900 | 50.37 | 51.02 | 49.90 | 50.25 | 00:00:00 | | 2007-03-08 | 874,500 | 50.50 | 51.06 | 50.05 | 50.36 | 00:00:00 | | 2007-03-09 | 694,500 | 50.70 | 50.90 | 49.82 | 50.36 | 00:00:00 | | 2007-03-12 | 820,200 | 50.36 | 50.97 | 50.19 | 50.91 | 00:00:00 | | 2007-03-13 | 1,262,400 | 50.86 | 50.99 | 50.21 | 50.31 | 00:00:00 | | 2007-03-14 | 672,100 | 50.23 | 50.72 | 49.07 | 50.00 | 00:00:00 | | 2007-03-15 | 777,300 | 50.01 | 50.09 | 49.45 | 49.83 | 00:00:00 | | 2007-03-16 | 809,700 | 49.85 | 49.85 | 48.88 | 49.22 | 00:00:00 | | 2007-03-19 | 791,800 | 49.63 | 49.83 | 49.36 | 49.81 | 00:00:00 | | 2007-03-20 | 632,600 | 49.74 | 50.79 | 49.61 | 50.74 | 00:00:00 | | 2007-03-21 | 1,497,900 | 52.45 | 53.75 | 52.29 | 53.10 | 00:00:00 | | 2007-03-22 | 853,900 | 52.96 | 53.15 | 52.21 | 52.57 | 00:00:00 | | 2007-03-23 | 800,800 | 52.40 | 52.86 | 52.10 | 52.75 | 00:00:00 | | 2007-03-26 | 1,445,000 | 52.65 | 53.18 | 51.84 | 53.18 | 00:00:00 | | 2007-03-27 | 810,300 | 52.95 | 53.04 | 52.46 | 52.91 | 00:00:00 | | 2007-03-28 | 602,800 | 52.61 | 52.61 | 51.67 | 51.88 | 00:00:00 | | 2007-03-29 | 615,700 | 52.00 | 52.00 | 51.27 | 51.69 | 00:00:00 | | 2007-03-30 | 1,015,500 | 51.61 | 52.74 | 51.61 | 52.74 | 00:00:00 | | 2007-04-02 | 744,700 | 52.75 | 52.85 | 52.02 | 52.25 | 00:00:00 | | 2007-04-03 | 431,200 | 52.50 | 53.05 | 52.40 | 52.97 | 00:00:00 | | 2007-04-04 | 631,900 | 53.07 | 53.09 | 52.69 | 52.92 | 00:00:00 | | 2007-04-05 | 443,400 | 52.76 | 53.09 | 52.61 | 53.00 | 00:00:00 | | 2007-04-09 | 287,800 | 53.05 | 53.10 | 52.61 | 52.93 | 00:00:00 | | 2007-04-10 | 367,300 | 52.99 | 53.38 | 52.88 | 53.09 | 00:00:00 | | 2007-04-11 | 622,200 | 52.93 | 53.20 | 52.65 | 53.01 | 00:00:00 | | 2007-04-12 | 920,000 | 53.15 | 53.95 | 52.79 | 53.71 | 00:00:00 | | 2007-04-13 | 635,200 | 53.71 | 53.72 | 52.86 | 53.57 | 00:00:00 | | 2007-04-16 | 534,300 | 54.03 | 54.38 | 53.69 | 53.76 | 00:00:00 | | 2007-04-17 | 341,100 | 53.79 | 53.84 | 53.18 | 53.56 | 00:00:00 | | 2007-04-18 | 376,900 | 53.40 | 53.46 | 52.91 | 53.33 | 00:00:00 | | 2007-04-19 | 389,800 | 53.33 | 53.40 | 53.00 | 53.24 | 00:00:00 | | 2007-04-20 | 570,900 | 53.62 | 53.85 | 52.87 | 53.24 | 00:00:00 | | 2007-04-23 | 651,300 | 53.20 | 53.48 | 53.08 | 53.27 | 00:00:00 | | 2007-04-24 | 647,700 | 53.29 | 53.29 | 51.81 | 52.05 | 00:00:00 | | 2007-04-25 | 580,600 | 52.05 | 52.61 | 52.05 | 52.12 | 00:00:00 | | 2007-04-26 | 847,500 | 52.03 | 52.04 | 51.09 | 51.41 | 00:00:00 | | 2007-04-27 | 2,189,100 | 50.81 | 50.85 | 49.20 | 49.31 | 00:00:00 | | 2007-04-30 | 1,548,100 | 49.55 | 50.71 | 49.00 | 49.22 | 00:00:00 | | 2007-05-01 | 1,279,200 | 49.10 | 49.10 | 47.90 | 48.54 | 00:00:00 | | 2007-05-02 | 1,351,500 | 48.35 | 49.47 | 48.10 | 49.46 | 00:00:00 | | 2007-05-03 | 9,729,000 | 45.28 | 45.45 | 41.00 | 41.79 | 00:00:00 | | 2007-05-04 | 5,581,500 | 41.90 | 45.24 | 41.74 | 45.12 | 00:00:00 | | 2007-05-07 | 3,720,500 | 44.81 | 44.81 | 42.35 | 42.48 | 00:00:00 | | 2007-05-08 | 4,520,600 | 42.48 | 42.51 | 40.81 | 41.68 | 00:00:00 | | 2007-05-09 | 6,400,500 | 41.91 | 45.38 | 41.81 | 44.97 | 00:00:00 | | 2007-05-10 | 2,800,800 | 44.34 | 45.47 | 43.61 | 44.71 | 00:00:00 | | 2007-05-11 | 3,231,000 | 44.71 | 44.71 | 42.93 | 43.76 | 00:00:00 | | 2007-05-14 | 2,845,500 | 44.25 | 44.35 | 42.95 | 43.70 | 00:00:00 | | 2007-05-15 | 3,340,100 | 43.59 | 44.84 | 42.90 | 44.21 | 00:00:00 | | 2007-05-16 | 3,205,000 | 44.99 | 45.71 | 44.50 | 45.05 | 00:00:00 | | 2007-05-17 | 2,492,800 | 45.05 | 45.32 | 44.42 | 45.01 | 00:00:00 | | 2007-05-18 | 2,908,300 | 46.05 | 46.38 | 45.15 | 45.52 | 00:00:00 | | 2007-05-21 | 2,668,500 | 45.52 | 45.69 | 44.99 | 45.20 | 00:00:00 | | 2007-05-22 | 2,120,300 | 45.20 | 45.72 | 44.60 | 45.42 | 00:00:00 | | 2007-05-23 | 2,845,200 | 45.76 | 46.27 | 44.74 | 44.84 | 00:00:00 | | 2007-05-24 | 2,747,800 | 44.84 | 44.84 | 43.44 | 43.64 | 00:00:00 | | 2007-05-25 | 1,378,900 | 43.85 | 44.13 | 43.23 | 43.62 | 00:00:00 | | 2007-05-29 | 1,950,600 | 43.70 | 43.70 | 42.75 | 42.90 | 00:00:00 | | 2007-05-30 | 2,558,500 | 42.63 | 44.15 | 42.50 | 44.06 | 00:00:00 | | 2007-05-31 | 3,926,600 | 44.05 | 46.17 | 43.90 | 44.90 | 00:00:00 | | 2007-06-01 | 2,034,500 | 44.96 | 45.55 | 44.25 | 45.46 | 00:00:00 | | 2007-06-04 | 1,855,400 | 45.17 | 45.28 | 44.58 | 44.63 | 00:00:00 | | 2007-06-05 | 1,489,100 | 44.37 | 44.65 | 43.92 | 44.06 | 00:00:00 | | 2007-06-06 | 1,319,700 | 43.64 | 43.75 | 43.10 | 43.40 | 00:00:00 | | 2007-06-07 | 1,651,200 | 42.56 | 43.45 | 42.40 | 42.40 | 00:00:00 | | 2007-06-08 | 1,545,700 | 42.41 | 42.83 | 41.64 | 42.77 | 00:00:00 | | 2007-06-11 | 1,641,400 | 42.55 | 43.22 | 41.89 | 42.61 | 00:00:00 | | 2007-06-12 | 1,254,500 | 42.25 | 42.73 | 42.05 | 42.05 | 00:00:00 | | 2007-06-13 | 1,598,400 | 42.14 | 42.37 | 41.70 | 42.26 | 00:00:00 | | 2007-06-14 | 2,231,700 | 42.20 | 42.28 | 41.45 | 42.12 | 00:00:00 | | 2007-06-15 | 1,542,900 | 42.35 | 42.46 | 41.53 | 41.90 | 00:00:00 | | 2007-06-18 | 838,200 | 41.89 | 41.96 | 41.45 | 41.53 | 00:00:00 | | 2007-06-19 | 1,422,700 | 41.40 | 41.44 | 40.37 | 41.11 | 00:00:00 | | 2007-06-20 | 1,106,800 | 41.15 | 41.26 | 40.11 | 40.19 | 00:00:00 | | 2007-06-21 | 1,458,900 | 40.10 | 40.80 | 39.25 | 40.78 | 00:00:00 | | 2007-06-22 | 1,973,700 | 40.55 | 40.60 | 39.51 | 39.55 | 00:00:00 | | 2007-06-25 | 1,932,800 | 39.47 | 39.89 | 38.91 | 39.48 | 00:00:00 | | 2007-06-26 | 3,775,000 | 39.51 | 40.97 | 39.00 | 39.01 | 00:00:00 | | 2007-06-27 | 1,952,500 | 38.86 | 40.50 | 38.64 | 40.38 | 00:00:00 | | 2007-06-28 | 1,144,000 | 40.28 | 40.38 | 39.61 | 39.67 | 00:00:00 | | 2007-06-29 | 1,337,000 | 39.68 | 40.49 | 38.99 | 39.30 | 00:00:00 | | 2007-07-02 | 725,400 | 39.40 | 39.80 | 39.21 | 39.65 | 00:00:00 | | 2007-07-03 | 409,300 | 39.73 | 40.16 | 39.35 | 39.99 | 00:00:00 | | 2007-07-05 | 823,000 | 39.86 | 40.11 | 39.33 | 39.46 | 00:00:00 | | 2007-07-06 | 698,400 | 39.34 | 39.70 | 38.95 | 39.70 | 00:00:00 | | 2007-07-09 | 830,700 | 39.68 | 39.71 | 38.86 | 39.13 | 00:00:00 | | 2007-07-10 | 1,956,600 | 38.90 | 38.90 | 37.87 | 38.05 | 00:00:00 | | 2007-07-11 | 1,013,200 | 38.00 | 38.18 | 37.53 | 38.15 | 00:00:00 | | 2007-07-12 | 940,700 | 38.40 | 39.10 | 38.05 | 38.78 | 00:00:00 | | 2007-07-13 | 542,700 | 38.62 | 38.73 | 38.22 | 38.66 | 00:00:00 | | 2007-07-16 | 659,200 | 38.47 | 39.23 | 38.29 | 38.34 | 00:00:00 | | 2007-07-17 | 600,400 | 38.22 | 38.49 | 37.90 | 38.21 | 00:00:00 | | 2007-07-18 | 819,300 | 37.95 | 38.36 | 37.71 | 38.07 | 00:00:00 | | 2007-07-19 | 1,181,500 | 38.20 | 39.06 | 38.08 | 39.03 | 00:00:00 | | 2007-07-20 | 1,269,000 | 38.86 | 38.94 | 38.25 | 38.29 | 00:00:00 | | 2007-07-23 | 1,426,200 | 38.75 | 39.40 | 38.72 | 39.07 | 00:00:00 | | 2007-07-24 | 1,396,600 | 38.90 | 39.26 | 38.24 | 38.34 | 00:00:00 | | 2007-07-25 | 2,975,400 | 38.72 | 38.73 | 36.22 | 36.75 | 00:00:00 | | 2007-07-26 | 4,123,000 | 36.27 | 36.53 | 32.08 | 33.65 | 00:00:00 | | 2007-07-27 | 2,526,500 | 33.52 | 34.38 | 33.00 | 33.10 | 00:00:00 | | 2007-07-30 | 2,885,700 | 33.00 | 34.82 | 32.81 | 34.50 | 00:00:00 | | 2007-07-31 | 2,054,800 | 34.91 | 35.58 | 32.80 | 32.88 | 00:00:00 | | 2007-08-01 | 3,194,500 | 33.50 | 36.68 | 33.50 | 35.11 | 00:00:00 | | 2007-08-02 | 2,896,000 | 36.00 | 37.06 | 35.61 | 36.96 | 00:00:00 | | 2007-08-03 | 2,056,500 | 37.05 | 37.21 | 35.30 | 35.30 | 00:00:00 | | 2007-08-06 | 2,260,600 | 35.64 | 35.86 | 33.45 | 34.86 | 00:00:00 | | 2007-08-07 | 1,935,900 | 34.44 | 34.88 | 33.56 | 34.17 | 00:00:00 | | 2007-08-08 | 2,036,600 | 34.26 | 34.84 | 33.08 | 34.76 | 00:00:00 | | 2007-08-09 | 2,280,200 | 34.10 | 35.20 | 33.90 | 34.25 | 00:00:00 | | 2007-08-10 | 2,466,700 | 34.25 | 35.42 | 33.34 | 35.14 | 00:00:00 | | 2007-08-13 | 1,436,100 | 35.54 | 36.81 | 35.40 | 35.62 | 00:00:00 | | 2007-08-14 | 1,023,000 | 35.79 | 36.14 | 34.55 | 34.99 | 00:00:00 | | 2007-08-15 | 1,064,800 | 34.78 | 35.20 | 33.95 | 34.10 | 00:00:00 | | 2007-08-16 | 2,127,700 | 33.83 | 34.31 | 32.16 | 33.63 | 00:00:00 | | 2007-08-17 | 1,142,100 | 34.45 | 35.75 | 34.25 | 34.96 | 00:00:00 | | 2007-08-20 | 1,109,400 | 35.05 | 36.00 | 34.90 | 35.82 | 00:00:00 | | 2007-08-21 | 562,900 | 35.80 | 35.85 | 35.25 | 35.54 | 00:00:00 | | 2007-08-22 | 583,100 | 35.83 | 36.25 | 35.41 | 36.02 | 00:00:00 | | 2007-08-23 | 759,900 | 36.17 | 36.33 | 34.89 | 35.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
