|
 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 | | 2008-02-14 | 2,116,800 | 23.53 | 23.53 | 21.40 | 21.59 | 00:00:00 | | 2008-02-15 | 1,250,000 | 21.54 | 22.16 | 20.80 | 22.14 | 00:00:00 | | 2008-02-19 | 3,355,500 | 23.87 | 24.90 | 23.25 | 23.27 | 00:00:00 | | 2008-02-20 | 2,805,500 | 23.10 | 24.42 | 22.56 | 23.73 | 00:00:00 | | 2008-02-21 | 1,457,600 | 23.91 | 24.18 | 22.75 | 22.83 | 00:00:00 | | 2008-02-22 | 1,734,500 | 22.70 | 23.76 | 22.45 | 23.72 | 00:00:00 | | 2008-02-25 | 2,422,200 | 23.64 | 23.66 | 22.45 | 23.22 | 00:00:00 | | 2008-02-26 | 1,326,600 | 22.76 | 23.82 | 22.76 | 23.71 | 00:00:00 | | 2008-02-27 | 971,500 | 23.64 | 23.82 | 23.19 | 23.49 | 00:00:00 | | 2008-02-28 | 978,500 | 23.17 | 23.26 | 22.34 | 22.37 | 00:00:00 | | 2008-02-29 | 1,170,900 | 22.16 | 22.18 | 20.94 | 21.27 | 00:00:00 | | 2008-03-03 | 948,800 | 21.27 | 21.42 | 20.51 | 21.19 | 00:00:00 | | 2008-03-04 | 1,848,400 | 20.94 | 21.80 | 20.55 | 21.75 | 00:00:00 | | 2008-03-05 | 1,375,500 | 21.73 | 22.40 | 21.20 | 21.63 | 00:00:00 | | 2008-03-06 | 1,231,400 | 21.55 | 21.55 | 20.12 | 20.19 | 00:00:00 | | 2008-03-07 | 807,600 | 20.10 | 20.84 | 19.68 | 20.31 | 00:00:00 | | 2008-03-10 | 715,400 | 20.29 | 20.78 | 19.90 | 19.94 | 00:00:00 | | 2008-03-11 | 1,026,100 | 20.36 | 21.87 | 19.22 | 21.20 | 00:00:00 | | 2008-03-12 | 734,500 | 21.44 | 21.82 | 20.78 | 20.84 | 00:00:00 | | 2008-03-13 | 1,339,400 | 20.23 | 21.17 | 19.55 | 21.02 | 00:00:00 | | 2008-03-14 | 1,193,400 | 21.22 | 21.31 | 19.67 | 20.17 | 00:00:00 | | 2008-03-17 | 1,816,200 | 19.72 | 19.72 | 18.86 | 19.21 | 00:00:00 | | 2008-03-18 | 1,441,400 | 19.73 | 20.15 | 19.11 | 20.07 | 00:00:00 | | 2008-03-19 | 1,678,300 | 20.41 | 20.90 | 19.47 | 19.50 | 00:00:00 | | 2008-03-20 | 2,465,400 | 19.48 | 19.93 | 19.26 | 19.50 | 00:00:00 | | 2008-03-24 | 1,590,000 | 19.45 | 21.10 | 19.41 | 20.68 | 00:00:00 | | 2008-03-25 | 1,338,900 | 20.69 | 21.10 | 20.23 | 20.88 | 00:00:00 | | 2008-03-26 | 1,353,000 | 20.67 | 20.74 | 20.19 | 20.33 | 00:00:00 | | 2008-03-27 | 1,157,900 | 20.45 | 20.62 | 19.72 | 19.82 | 00:00:00 | | 2008-03-28 | 1,194,100 | 19.80 | 19.82 | 19.05 | 19.16 | 00:00:00 | | 2008-03-31 | 1,199,900 | 19.01 | 19.46 | 18.75 | 19.14 | 00:00:00 | | 2008-04-01 | 888,100 | 19.28 | 20.36 | 18.99 | 20.28 | 00:00:00 | | 2008-04-02 | 1,164,400 | 20.26 | 21.32 | 20.17 | 20.67 | 00:00:00 | | 2008-04-03 | 620,300 | 20.47 | 20.72 | 20.17 | 20.57 | 00:00:00 | | 2008-04-04 | 690,700 | 20.66 | 20.85 | 20.11 | 20.44 | 00:00:00 | | 2008-04-07 | 678,000 | 20.67 | 20.86 | 20.10 | 20.47 | 00:00:00 | | 2008-04-08 | 489,300 | 20.36 | 20.41 | 19.88 | 20.12 | 00:00:00 | | 2008-04-09 | 659,800 | 20.09 | 20.39 | 19.18 | 19.33 | 00:00:00 | | 2008-04-10 | 688,600 | 19.40 | 20.38 | 19.36 | 19.88 | 00:00:00 | | 2008-04-11 | 630,600 | 19.67 | 19.93 | 19.23 | 19.39 | 00:00:00 | | 2008-04-14 | 592,500 | 19.60 | 19.60 | 19.00 | 19.12 | 00:00:00 | | 2008-04-15 | 865,000 | 19.18 | 19.40 | 18.54 | 18.80 | 00:00:00 | | 2008-04-16 | 1,269,500 | 18.98 | 19.36 | 18.64 | 19.32 | 00:00:00 | | 2008-04-17 | 1,582,400 | 19.29 | 19.64 | 19.14 | 19.24 | 00:00:00 | | 2008-04-18 | 1,351,800 | 19.54 | 20.08 | 19.39 | 19.43 | 00:00:00 | | 2008-04-21 | 1,539,200 | 19.40 | 19.40 | 18.50 | 18.52 | 00:00:00 | | 2008-04-22 | 1,199,800 | 18.42 | 18.46 | 17.86 | 18.27 | 00:00:00 | | 2008-04-23 | 1,450,900 | 18.27 | 18.52 | 18.01 | 18.32 | 00:00:00 | | 2008-04-24 | 1,535,900 | 18.29 | 18.75 | 18.12 | 18.14 | 00:00:00 | | 2008-04-25 | 2,349,900 | 18.39 | 19.22 | 18.13 | 19.17 | 00:00:00 | | 2008-04-28 | 1,734,900 | 19.12 | 20.20 | 18.81 | 19.79 | 00:00:00 | | 2008-04-29 | 1,713,500 | 20.71 | 20.76 | 19.81 | 20.20 | 00:00:00 | | 2008-04-30 | 3,102,400 | 19.62 | 19.74 | 17.85 | 18.27 | 00:00:00 | | 2008-05-01 | 2,317,700 | 17.68 | 19.86 | 17.68 | 19.57 | 00:00:00 | | 2008-05-02 | 1,626,500 | 19.76 | 20.33 | 19.14 | 19.33 | 00:00:00 | | 2008-05-05 | 1,147,300 | 19.33 | 19.37 | 18.65 | 18.73 | 00:00:00 | | 2008-05-06 | 943,500 | 18.72 | 18.86 | 18.21 | 18.72 | 00:00:00 | | 2008-05-07 | 2,645,200 | 18.80 | 19.20 | 18.56 | 18.71 | 00:00:00 | | 2008-05-08 | 2,015,700 | 18.95 | 19.20 | 18.69 | 19.04 | 00:00:00 | | 2008-05-09 | 1,133,700 | 18.86 | 19.27 | 18.63 | 19.06 | 00:00:00 | | 2008-05-12 | 961,400 | 19.23 | 19.63 | 19.03 | 19.60 | 00:00:00 | | 2008-05-13 | 893,900 | 19.60 | 20.09 | 19.57 | 19.80 | 00:00:00 | | 2008-05-14 | 914,100 | 19.96 | 20.61 | 19.72 | 20.33 | 00:00:00 | | 2008-05-15 | 1,011,500 | 20.41 | 21.14 | 19.97 | 21.00 | 00:00:00 | | 2008-05-16 | 1,102,300 | 20.78 | 20.94 | 20.21 | 20.59 | 00:00:00 | | 2008-05-19 | 711,700 | 20.59 | 20.71 | 20.24 | 20.43 | 00:00:00 | | 2008-05-20 | 771,500 | 20.48 | 20.48 | 19.93 | 20.20 | 00:00:00 | | 2008-05-21 | 1,524,700 | 20.34 | 20.93 | 20.25 | 20.49 | 00:00:00 | | 2008-05-22 | 1,092,900 | 20.42 | 20.89 | 20.10 | 20.79 | 00:00:00 | | 2008-05-23 | 830,000 | 20.67 | 20.67 | 20.27 | 20.50 | 00:00:00 | | 2008-05-27 | 1,060,900 | 20.71 | 21.15 | 20.50 | 20.98 | 00:00:00 | | 2008-05-28 | 927,000 | 21.00 | 21.51 | 20.90 | 21.17 | 00:00:00 | | 2008-05-29 | 1,318,600 | 21.25 | 22.15 | 21.17 | 22.03 | 00:00:00 | | 2008-05-30 | 843,400 | 22.05 | 22.22 | 21.51 | 21.68 | 00:00:00 | | 2008-06-02 | 1,028,400 | 21.67 | 21.75 | 21.03 | 21.52 | 00:00:00 | | 2008-06-03 | 2,347,900 | 21.29 | 21.82 | 20.53 | 20.81 | 00:00:00 | | 2008-06-04 | 1,430,000 | 20.86 | 21.00 | 20.36 | 20.60 | 00:00:00 | | 2008-06-05 | 1,388,800 | 20.47 | 20.99 | 20.28 | 20.61 | 00:00:00 | | 2008-06-06 | 1,544,700 | 20.56 | 20.61 | 19.31 | 19.36 | 00:00:00 | | 2008-06-09 | 897,000 | 19.37 | 19.59 | 18.92 | 19.19 | 00:00:00 | | 2008-06-10 | 1,223,500 | 19.00 | 19.47 | 18.75 | 19.11 | 00:00:00 | | 2008-06-11 | 1,753,400 | 19.00 | 19.12 | 17.95 | 17.98 | 00:00:00 | | 2008-06-12 | 1,493,800 | 17.92 | 18.74 | 17.92 | 18.12 | 00:00:00 | | 2008-06-13 | 2,084,700 | 18.02 | 18.12 | 17.07 | 18.10 | 00:00:00 | | 2008-06-16 | 2,731,800 | 17.53 | 17.63 | 17.04 | 17.38 | 00:00:00 | | 2008-06-17 | 1,638,700 | 17.41 | 17.63 | 16.74 | 16.75 | 00:00:00 | | 2008-06-18 | 2,398,600 | 16.67 | 16.78 | 16.35 | 16.62 | 00:00:00 | | 2008-06-19 | 1,842,200 | 16.58 | 17.36 | 16.47 | 17.18 | 00:00:00 | | 2008-06-20 | 10,643,400 | 17.00 | 17.06 | 15.99 | 16.45 | 00:00:00 | | 2008-06-23 | 3,553,400 | 16.52 | 16.52 | 14.63 | 14.69 | 00:00:00 | | 2008-06-24 | 4,884,500 | 14.55 | 14.70 | 13.73 | 14.26 | 00:00:00 | | 2008-06-25 | 4,654,700 | 14.20 | 15.08 | 14.14 | 14.26 | 00:00:00 | | 2008-06-26 | 1,762,900 | 14.11 | 14.30 | 13.90 | 13.95 | 00:00:00 | | 2008-06-27 | 3,370,500 | 13.85 | 14.32 | 13.41 | 14.14 | 00:00:00 | | 2008-06-30 | 2,220,100 | 14.16 | 14.41 | 13.80 | 13.90 | 00:00:00 | | 2008-07-01 | 2,386,300 | 13.70 | 14.65 | 13.53 | 14.35 | 00:00:00 | | 2008-07-02 | 2,933,000 | 14.51 | 15.22 | 14.24 | 14.33 | 00:00:00 | | 2008-07-03 | 1,177,600 | 14.33 | 14.34 | 13.67 | 13.98 | 00:00:00 | | 2008-07-07 | 1,838,100 | 14.14 | 14.29 | 13.57 | 13.83 | 00:00:00 | | 2008-07-08 | 4,971,100 | 13.55 | 13.63 | 11.07 | 12.18 | 00:00:00 | | 2008-07-09 | 3,572,300 | 11.73 | 12.27 | 11.66 | 11.85 | 00:00:00 | | 2008-07-10 | 3,623,000 | 12.83 | 12.83 | 11.73 | 11.84 | 00:00:00 | | 2008-07-11 | 1,933,800 | 11.66 | 12.00 | 11.25 | 11.59 | 00:00:00 | | 2008-07-14 | 1,723,800 | 11.87 | 11.87 | 11.08 | 11.32 | 00:00:00 | | 2008-07-15 | 1,705,200 | 11.27 | 11.88 | 10.89 | 11.26 | 00:00:00 | | 2008-07-16 | 2,969,500 | 11.26 | 12.80 | 10.99 | 12.62 | 00:00:00 | | 2008-07-17 | 3,279,900 | 12.72 | 14.34 | 12.66 | 13.67 | 00:00:00 | | 2008-07-18 | 1,834,600 | 13.80 | 13.80 | 12.78 | 13.35 | 00:00:00 | | 2008-07-21 | 1,206,000 | 13.36 | 13.82 | 13.07 | 13.22 | 00:00:00 | | 2008-07-22 | 1,379,900 | 13.00 | 14.28 | 12.79 | 14.12 | 00:00:00 | | 2008-07-23 | 2,096,700 | 14.13 | 16.23 | 14.13 | 14.67 | 00:00:00 | | 2008-07-24 | 1,463,400 | 14.82 | 14.82 | 13.20 | 13.41 | 00:00:00 | | 2008-07-25 | 1,178,100 | 13.42 | 13.90 | 13.05 | 13.49 | 00:00:00 | | 2008-07-28 | 1,258,500 | 13.43 | 14.05 | 13.13 | 13.24 | 00:00:00 | | 2008-07-29 | 1,318,500 | 13.25 | 14.23 | 13.25 | 14.11 | 00:00:00 | | 2008-07-30 | 3,707,800 | 14.87 | 14.87 | 11.60 | 12.65 | 00:00:00 | | 2008-07-31 | 1,625,100 | 12.52 | 13.09 | 12.26 | 12.76 | 00:00:00 | | 2008-08-01 | 1,180,700 | 12.83 | 13.08 | 12.18 | 12.78 | 00:00:00 | | 2008-08-04 | 1,259,600 | 12.62 | 13.05 | 12.10 | 12.52 | 00:00:00 | | 2008-08-05 | 1,982,800 | 12.58 | 13.38 | 12.41 | 13.23 | 00:00:00 | | 2008-08-06 | 1,441,700 | 13.18 | 13.29 | 12.55 | 13.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
