|
 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 | | 2007-08-23 | 759,900 | 36.17 | 36.33 | 34.89 | 35.10 | 00:00:00 | | 2007-08-24 | 1,084,600 | 35.18 | 36.00 | 34.68 | 35.93 | 00:00:00 | | 2007-08-27 | 620,300 | 35.79 | 36.31 | 35.45 | 35.50 | 00:00:00 | | 2007-08-28 | 708,000 | 35.38 | 35.40 | 34.28 | 34.28 | 00:00:00 | | 2007-08-29 | 455,800 | 34.50 | 35.29 | 34.15 | 35.29 | 00:00:00 | | 2007-08-30 | 543,000 | 34.80 | 35.36 | 34.26 | 34.65 | 00:00:00 | | 2007-08-31 | 557,000 | 34.89 | 35.77 | 34.56 | 35.52 | 00:00:00 | | 2007-09-04 | 886,900 | 35.50 | 35.71 | 34.90 | 35.06 | 00:00:00 | | 2007-09-05 | 1,557,500 | 34.75 | 35.90 | 34.29 | 35.40 | 00:00:00 | | 2007-09-06 | 1,286,100 | 35.40 | 35.79 | 34.95 | 35.04 | 00:00:00 | | 2007-09-07 | 2,108,700 | 34.50 | 34.50 | 32.56 | 33.15 | 00:00:00 | | 2007-09-10 | 1,568,500 | 33.13 | 33.20 | 30.96 | 32.27 | 00:00:00 | | 2007-09-11 | 1,314,700 | 32.44 | 33.14 | 31.45 | 32.12 | 00:00:00 | | 2007-09-12 | 779,600 | 31.96 | 32.21 | 31.69 | 31.74 | 00:00:00 | | 2007-09-13 | 846,800 | 32.00 | 32.68 | 31.76 | 32.23 | 00:00:00 | | 2007-09-14 | 534,000 | 31.97 | 32.15 | 31.66 | 31.96 | 00:00:00 | | 2007-09-17 | 595,200 | 31.89 | 31.90 | 31.35 | 31.39 | 00:00:00 | | 2007-09-18 | 1,629,000 | 31.38 | 33.00 | 31.20 | 32.85 | 00:00:00 | | 2007-09-19 | 1,674,500 | 33.21 | 34.02 | 33.06 | 33.32 | 00:00:00 | | 2007-09-20 | 1,023,700 | 33.30 | 33.33 | 31.87 | 32.14 | 00:00:00 | | 2007-09-21 | 1,508,600 | 32.21 | 32.39 | 31.55 | 31.85 | 00:00:00 | | 2007-09-24 | 1,970,000 | 31.75 | 33.82 | 31.60 | 33.03 | 00:00:00 | | 2007-09-25 | 1,743,200 | 33.05 | 33.45 | 31.65 | 33.09 | 00:00:00 | | 2007-09-26 | 1,162,300 | 33.30 | 34.14 | 32.85 | 34.03 | 00:00:00 | | 2007-09-27 | 927,500 | 33.97 | 34.42 | 33.44 | 33.88 | 00:00:00 | | 2007-09-28 | 684,000 | 34.03 | 34.44 | 33.75 | 34.27 | 00:00:00 | | 2007-10-01 | 1,147,900 | 34.27 | 34.89 | 33.69 | 34.24 | 00:00:00 | | 2007-10-02 | 1,190,500 | 34.25 | 34.31 | 33.35 | 33.81 | 00:00:00 | | 2007-10-03 | 1,476,400 | 33.57 | 34.24 | 33.43 | 34.16 | 00:00:00 | | 2007-10-04 | 610,200 | 34.17 | 34.28 | 33.32 | 33.35 | 00:00:00 | | 2007-10-05 | 1,593,800 | 33.35 | 34.64 | 33.35 | 34.25 | 00:00:00 | | 2007-10-08 | 432,400 | 34.19 | 34.19 | 33.41 | 33.50 | 00:00:00 | | 2007-10-09 | 685,100 | 33.64 | 33.89 | 32.88 | 33.14 | 00:00:00 | | 2007-10-10 | 500,300 | 33.08 | 33.41 | 32.72 | 32.90 | 00:00:00 | | 2007-10-11 | 1,265,200 | 33.22 | 33.46 | 31.91 | 32.43 | 00:00:00 | | 2007-10-12 | 643,100 | 32.42 | 32.77 | 32.00 | 32.58 | 00:00:00 | | 2007-10-15 | 805,300 | 32.73 | 32.77 | 31.86 | 32.25 | 00:00:00 | | 2007-10-16 | 786,100 | 32.18 | 32.24 | 31.40 | 31.60 | 00:00:00 | | 2007-10-17 | 1,233,300 | 31.81 | 31.93 | 30.85 | 31.62 | 00:00:00 | | 2007-10-18 | 673,600 | 31.59 | 31.59 | 30.89 | 31.10 | 00:00:00 | | 2007-10-19 | 1,236,000 | 31.03 | 31.42 | 30.47 | 30.47 | 00:00:00 | | 2007-10-22 | 857,000 | 30.18 | 31.06 | 29.98 | 30.89 | 00:00:00 | | 2007-10-23 | 894,000 | 30.97 | 31.30 | 30.74 | 31.11 | 00:00:00 | | 2007-10-24 | 1,004,500 | 31.02 | 31.46 | 30.59 | 31.28 | 00:00:00 | | 2007-10-25 | 1,221,900 | 31.60 | 32.28 | 31.41 | 31.77 | 00:00:00 | | 2007-10-26 | 598,100 | 31.84 | 32.08 | 31.06 | 31.96 | 00:00:00 | | 2007-10-29 | 908,500 | 31.56 | 32.55 | 31.32 | 32.00 | 00:00:00 | | 2007-10-30 | 761,800 | 32.00 | 32.20 | 31.74 | 32.00 | 00:00:00 | | 2007-10-31 | 1,303,200 | 32.07 | 32.37 | 31.11 | 31.65 | 00:00:00 | | 2007-11-01 | 1,669,800 | 32.16 | 32.33 | 29.76 | 30.00 | 00:00:00 | | 2007-11-02 | 2,912,400 | 30.04 | 30.04 | 27.47 | 27.93 | 00:00:00 | | 2007-11-05 | 2,242,000 | 27.84 | 27.84 | 26.28 | 26.97 | 00:00:00 | | 2007-11-06 | 1,422,400 | 27.03 | 27.16 | 26.05 | 27.15 | 00:00:00 | | 2007-11-07 | 1,118,600 | 26.64 | 26.85 | 25.94 | 25.95 | 00:00:00 | | 2007-11-08 | 1,928,500 | 26.06 | 26.18 | 24.75 | 25.96 | 00:00:00 | | 2007-11-09 | 2,137,600 | 25.26 | 25.68 | 24.66 | 25.40 | 00:00:00 | | 2007-11-12 | 1,803,400 | 25.21 | 26.33 | 25.21 | 25.95 | 00:00:00 | | 2007-11-13 | 1,176,900 | 26.22 | 27.00 | 26.17 | 26.92 | 00:00:00 | | 2007-11-14 | 2,099,100 | 27.14 | 27.20 | 26.05 | 26.08 | 00:00:00 | | 2007-11-15 | 1,446,400 | 26.03 | 26.23 | 25.57 | 25.76 | 00:00:00 | | 2007-11-16 | 1,054,500 | 25.60 | 26.07 | 25.21 | 25.49 | 00:00:00 | | 2007-11-19 | 1,306,700 | 25.38 | 25.38 | 24.15 | 24.34 | 00:00:00 | | 2007-11-20 | 1,961,300 | 24.56 | 24.56 | 23.24 | 23.54 | 00:00:00 | | 2007-11-21 | 1,532,600 | 23.47 | 23.63 | 22.91 | 23.47 | 00:00:00 | | 2007-11-23 | 569,300 | 23.45 | 24.11 | 23.45 | 23.97 | 00:00:00 | | 2007-11-26 | 2,259,200 | 23.96 | 24.41 | 23.24 | 23.71 | 00:00:00 | | 2007-11-27 | 1,811,400 | 24.38 | 24.49 | 23.39 | 23.68 | 00:00:00 | | 2007-11-28 | 938,700 | 23.68 | 24.79 | 23.68 | 24.73 | 00:00:00 | | 2007-11-29 | 906,900 | 24.55 | 24.55 | 23.91 | 24.06 | 00:00:00 | | 2007-11-30 | 1,350,900 | 24.30 | 25.09 | 24.30 | 24.93 | 00:00:00 | | 2007-12-03 | 958,400 | 25.17 | 25.19 | 24.62 | 24.89 | 00:00:00 | | 2007-12-04 | 1,052,000 | 24.69 | 25.03 | 24.18 | 24.39 | 00:00:00 | | 2007-12-05 | 1,948,400 | 24.61 | 25.38 | 24.56 | 25.30 | 00:00:00 | | 2007-12-06 | 1,744,900 | 25.29 | 27.04 | 25.03 | 26.75 | 00:00:00 | | 2007-12-07 | 1,352,000 | 26.70 | 27.43 | 26.55 | 26.97 | 00:00:00 | | 2007-12-10 | 762,600 | 27.10 | 27.37 | 26.79 | 27.01 | 00:00:00 | | 2007-12-11 | 662,600 | 27.00 | 27.08 | 25.40 | 25.46 | 00:00:00 | | 2007-12-12 | 1,294,600 | 26.08 | 26.54 | 24.08 | 24.61 | 00:00:00 | | 2007-12-13 | 1,388,900 | 24.53 | 24.81 | 23.12 | 23.91 | 00:00:00 | | 2007-12-14 | 1,163,900 | 23.70 | 23.70 | 22.79 | 22.90 | 00:00:00 | | 2007-12-17 | 1,667,800 | 22.76 | 22.82 | 21.97 | 22.05 | 00:00:00 | | 2007-12-18 | 2,100,300 | 22.35 | 22.45 | 21.77 | 22.07 | 00:00:00 | | 2007-12-19 | 1,196,200 | 21.86 | 22.01 | 21.45 | 21.60 | 00:00:00 | | 2007-12-20 | 1,300,300 | 21.71 | 21.80 | 20.90 | 21.15 | 00:00:00 | | 2007-12-21 | 1,478,300 | 21.35 | 21.58 | 20.88 | 21.01 | 00:00:00 | | 2007-12-24 | 439,800 | 20.97 | 21.70 | 20.97 | 21.62 | 00:00:00 | | 2007-12-26 | 822,600 | 21.65 | 21.65 | 20.79 | 20.95 | 00:00:00 | | 2007-12-27 | 766,300 | 20.94 | 20.94 | 20.55 | 20.61 | 00:00:00 | | 2007-12-28 | 501,200 | 20.62 | 20.97 | 20.38 | 20.54 | 00:00:00 | | 2007-12-31 | 638,400 | 20.51 | 20.87 | 20.30 | 20.66 | 00:00:00 | | 2008-01-02 | 940,900 | 20.66 | 20.66 | 19.92 | 20.00 | 00:00:00 | | 2008-01-03 | 1,435,700 | 19.96 | 19.96 | 19.10 | 19.18 | 00:00:00 | | 2008-01-04 | 2,104,500 | 19.04 | 19.04 | 17.75 | 18.44 | 00:00:00 | | 2008-01-07 | 1,243,700 | 18.52 | 18.76 | 18.10 | 18.58 | 00:00:00 | | 2008-01-08 | 1,031,700 | 18.71 | 18.99 | 17.90 | 17.90 | 00:00:00 | | 2008-01-09 | 1,273,800 | 17.90 | 18.08 | 17.12 | 18.05 | 00:00:00 | | 2008-01-10 | 1,448,300 | 18.03 | 19.27 | 17.73 | 18.90 | 00:00:00 | | 2008-01-11 | 1,234,500 | 18.76 | 18.89 | 18.20 | 18.40 | 00:00:00 | | 2008-01-14 | 1,044,900 | 18.49 | 18.60 | 18.18 | 18.41 | 00:00:00 | | 2008-01-15 | 1,154,400 | 18.22 | 18.27 | 17.68 | 18.03 | 00:00:00 | | 2008-01-16 | 1,493,400 | 17.91 | 19.26 | 17.85 | 19.02 | 00:00:00 | | 2008-01-17 | 2,140,600 | 19.13 | 19.61 | 18.84 | 18.96 | 00:00:00 | | 2008-01-18 | 1,697,400 | 19.12 | 19.91 | 18.91 | 19.15 | 00:00:00 | | 2008-01-22 | 1,538,200 | 18.65 | 20.72 | 18.36 | 20.13 | 00:00:00 | | 2008-01-23 | 2,250,100 | 19.58 | 22.39 | 19.47 | 22.19 | 00:00:00 | | 2008-01-24 | 2,182,900 | 22.22 | 22.81 | 21.20 | 21.56 | 00:00:00 | | 2008-01-25 | 1,392,700 | 21.50 | 21.77 | 20.29 | 20.79 | 00:00:00 | | 2008-01-28 | 1,663,000 | 20.73 | 22.80 | 20.44 | 22.63 | 00:00:00 | | 2008-01-29 | 1,723,900 | 22.86 | 23.94 | 22.43 | 23.80 | 00:00:00 | | 2008-01-30 | 1,114,800 | 23.66 | 24.32 | 23.10 | 23.46 | 00:00:00 | | 2008-01-31 | 1,103,000 | 22.83 | 25.21 | 22.83 | 24.77 | 00:00:00 | | 2008-02-01 | 1,844,600 | 25.04 | 25.64 | 24.56 | 24.82 | 00:00:00 | | 2008-02-04 | 901,200 | 24.73 | 24.85 | 23.53 | 23.89 | 00:00:00 | | 2008-02-05 | 1,230,700 | 23.72 | 23.72 | 22.63 | 22.70 | 00:00:00 | | 2008-02-06 | 1,250,600 | 22.69 | 23.09 | 21.73 | 21.84 | 00:00:00 | | 2008-02-07 | 1,381,700 | 21.75 | 23.18 | 21.75 | 23.09 | 00:00:00 | | 2008-02-08 | 1,933,200 | 22.80 | 24.64 | 22.57 | 23.73 | 00:00:00 | | 2008-02-11 | 972,800 | 23.82 | 24.09 | 23.16 | 24.07 | 00:00:00 | | 2008-02-12 | 1,060,400 | 24.16 | 24.77 | 23.72 | 23.94 | 00:00:00 | | 2008-02-13 | 1,432,000 | 24.06 | 24.64 | 23.14 | 23.48 | 00:00:00 | | 2008-02-14 | 2,116,800 | 23.53 | 23.53 | 21.40 | 21.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
