|
 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 | | 2008-08-06 | 1,441,700 | 13.18 | 13.29 | 12.55 | 13.26 | 00:00:00 | | 2008-08-07 | 1,172,600 | 12.82 | 13.02 | 12.61 | 12.80 | 00:00:00 | | 2008-08-08 | 1,316,700 | 12.63 | 13.91 | 12.63 | 13.79 | 00:00:00 | | 2008-08-11 | 1,679,800 | 13.78 | 14.86 | 13.54 | 14.06 | 00:00:00 | | 2008-08-12 | 1,185,700 | 13.96 | 14.37 | 13.18 | 13.45 | 00:00:00 | | 2008-08-13 | 1,444,400 | 13.43 | 13.43 | 12.46 | 12.90 | 00:00:00 | | 2008-08-14 | 1,637,700 | 12.70 | 13.74 | 12.70 | 13.60 | 00:00:00 | | 2008-08-15 | 1,336,400 | 13.57 | 14.46 | 13.57 | 14.30 | 00:00:00 | | 2008-08-18 | 1,431,400 | 14.27 | 14.31 | 13.52 | 14.23 | 00:00:00 | | 2008-08-19 | 1,488,000 | 13.89 | 14.03 | 13.30 | 13.72 | 00:00:00 | | 2008-08-20 | 3,945,100 | 13.69 | 13.69 | 11.71 | 11.92 | 00:00:00 | | 2008-08-21 | 1,824,400 | 11.84 | 12.02 | 11.57 | 11.70 | 00:00:00 | | 2008-08-22 | 1,648,800 | 11.80 | 12.41 | 11.80 | 12.22 | 00:00:00 | | 2008-08-25 | 1,386,600 | 12.20 | 12.20 | 11.57 | 11.61 | 00:00:00 | | 2008-08-26 | 1,251,900 | 11.66 | 11.91 | 11.49 | 11.81 | 00:00:00 | | 2008-08-27 | 1,199,000 | 11.85 | 12.17 | 11.79 | 12.10 | 00:00:00 | | 2008-08-28 | 1,027,800 | 12.23 | 12.31 | 12.06 | 12.14 | 00:00:00 | | 2008-08-29 | 887,300 | 12.15 | 12.34 | 11.80 | 12.24 | 00:00:00 | | 2008-09-02 | 1,873,500 | 12.50 | 14.32 | 12.42 | 12.94 | 00:00:00 | | 2008-09-03 | 1,449,000 | 13.02 | 13.90 | 12.94 | 13.75 | 00:00:00 | | 2008-09-04 | 1,219,500 | 13.66 | 13.80 | 13.06 | 13.09 | 00:00:00 | | 2008-09-05 | 1,623,800 | 12.79 | 13.16 | 12.42 | 13.08 | 00:00:00 | | 2008-09-08 | 2,053,700 | 13.74 | 13.90 | 12.49 | 13.54 | 00:00:00 | | 2008-09-09 | 3,063,900 | 13.50 | 14.68 | 13.47 | 14.44 | 00:00:00 | | 2008-09-10 | 2,944,400 | 14.61 | 14.87 | 13.72 | 14.08 | 00:00:00 | | 2008-09-11 | 1,515,800 | 13.86 | 14.73 | 13.56 | 14.73 | 00:00:00 | | 2008-09-12 | 1,042,000 | 14.61 | 14.62 | 13.80 | 14.22 | 00:00:00 | | 2008-09-15 | 1,527,300 | 13.73 | 14.30 | 13.09 | 13.28 | 00:00:00 | | 2008-09-16 | 1,544,700 | 13.16 | 13.53 | 12.58 | 13.40 | 00:00:00 | | 2008-09-17 | 2,419,100 | 12.79 | 13.48 | 11.75 | 12.11 | 00:00:00 | | 2008-09-18 | 2,719,200 | 12.08 | 13.61 | 11.78 | 13.23 | 00:00:00 | | 2008-09-19 | 108,200 | 12.83 | 12.83 | 11.11 | 11.11 | 00:00:00 | | 2008-09-22 | 2,647,800 | 10.32 | 11.69 | 10.32 | 10.88 | 00:00:00 | | 2008-09-23 | 2,471,400 | 10.89 | 11.31 | 10.07 | 10.20 | 00:00:00 | | 2008-09-24 | 2,075,900 | 10.24 | 10.72 | 10.11 | 10.66 | 00:00:00 | | 2008-09-25 | 1,888,300 | 10.83 | 11.82 | 10.62 | 11.67 | 00:00:00 | | 2008-09-26 | 1,498,700 | 11.35 | 11.54 | 10.99 | 11.09 | 00:00:00 | | 2008-09-29 | 2,598,200 | 10.80 | 10.96 | 9.27 | 9.68 | 00:00:00 | | 2008-09-30 | 3,613,600 | 9.97 | 9.97 | 8.19 | 8.89 | 00:00:00 | | 2008-10-01 | 2,121,900 | 8.85 | 9.48 | 8.85 | 8.99 | 00:00:00 | | 2008-10-02 | 2,290,700 | 9.09 | 9.09 | 8.16 | 8.28 | 00:00:00 | | 2008-10-03 | 2,594,100 | 8.58 | 8.68 | 7.04 | 7.04 | 00:00:00 | | 2008-10-06 | 2,785,100 | 6.97 | 7.18 | 6.33 | 7.02 | 00:00:00 | | 2008-10-07 | 2,032,200 | 7.18 | 7.40 | 6.28 | 6.28 | 00:00:00 | | 2008-10-08 | 2,017,000 | 6.14 | 6.68 | 5.85 | 6.08 | 00:00:00 | | 2008-10-09 | 2,167,900 | 6.14 | 6.75 | 5.70 | 5.80 | 00:00:00 | | 2008-10-10 | 2,932,400 | 5.59 | 6.26 | 5.16 | 5.88 | 00:00:00 | | 2008-10-13 | 1,366,100 | 5.95 | 6.56 | 5.95 | 6.43 | 00:00:00 | | 2008-10-14 | 1,564,000 | 6.46 | 6.87 | 5.93 | 6.06 | 00:00:00 | | 2008-10-15 | 1,333,200 | 6.00 | 6.29 | 5.14 | 5.19 | 00:00:00 | | 2008-10-16 | 1,640,500 | 5.26 | 5.49 | 5.00 | 5.24 | 00:00:00 | | 2008-10-17 | 1,036,200 | 5.21 | 5.60 | 5.00 | 5.51 | 00:00:00 | | 2008-10-20 | 678,100 | 5.60 | 5.72 | 5.26 | 5.47 | 00:00:00 | | 2008-10-21 | 801,000 | 5.23 | 5.73 | 5.18 | 5.20 | 00:00:00 | | 2008-10-22 | 1,563,300 | 5.11 | 5.19 | 4.21 | 4.38 | 00:00:00 | | 2008-10-23 | 2,505,500 | 4.42 | 4.48 | 3.34 | 3.40 | 00:00:00 | | 2008-10-24 | 2,063,900 | 3.24 | 3.47 | 2.84 | 3.36 | 00:00:00 | | 2008-10-27 | 973,700 | 3.40 | 3.68 | 3.27 | 3.27 | 00:00:00 | | 2008-10-28 | 1,523,400 | 3.52 | 4.10 | 3.39 | 4.00 | 00:00:00 | | 2008-10-29 | 2,870,600 | 3.92 | 5.10 | 3.92 | 4.84 | 00:00:00 | | 2008-10-30 | 4,685,100 | 5.11 | 7.50 | 5.08 | 7.07 | 00:00:00 | | 2008-10-31 | 3,486,300 | 7.00 | 8.88 | 6.57 | 8.05 | 00:00:00 | | 2008-11-03 | 3,481,500 | 7.99 | 8.10 | 6.07 | 6.51 | 00:00:00 | | 2008-11-04 | 2,333,000 | 7.16 | 7.16 | 6.07 | 6.34 | 00:00:00 | | 2008-11-05 | 1,713,500 | 6.45 | 7.06 | 5.45 | 5.57 | 00:00:00 | | 2008-11-06 | 1,769,000 | 5.60 | 5.93 | 4.96 | 5.17 | 00:00:00 | | 2008-11-07 | 875,900 | 5.19 | 5.64 | 5.02 | 5.25 | 00:00:00 | | 2008-11-10 | 1,340,300 | 5.53 | 5.84 | 5.25 | 5.76 | 00:00:00 | | 2008-11-11 | 1,261,500 | 5.69 | 6.00 | 5.23 | 5.63 | 00:00:00 | | 2008-11-12 | 1,896,500 | 5.56 | 5.56 | 4.51 | 4.63 | 00:00:00 | | 2008-11-13 | 2,683,100 | 4.70 | 5.75 | 3.94 | 5.70 | 00:00:00 | | 2008-11-14 | 1,805,400 | 5.11 | 5.44 | 4.67 | 4.92 | 00:00:00 | | 2008-11-17 | 1,201,400 | 4.75 | 5.15 | 4.69 | 4.98 | 00:00:00 | | 2008-11-18 | 1,363,000 | 4.92 | 5.13 | 4.56 | 4.82 | 00:00:00 | | 2008-11-19 | 1,784,300 | 4.62 | 4.74 | 3.95 | 4.05 | 00:00:00 | | 2008-11-20 | 2,709,100 | 3.93 | 4.63 | 3.78 | 4.24 | 00:00:00 | | 2008-11-21 | 1,862,300 | 4.29 | 4.80 | 3.80 | 4.80 | 00:00:00 | | 2008-11-24 | 1,586,000 | 5.00 | 5.76 | 4.51 | 5.19 | 00:00:00 | | 2008-11-25 | 1,852,800 | 5.26 | 5.75 | 4.75 | 5.29 | 00:00:00 | | 2008-11-26 | 1,898,200 | 5.17 | 5.97 | 5.16 | 5.86 | 00:00:00 | | 2008-11-28 | 523,800 | 5.76 | 5.89 | 5.43 | 5.45 | 00:00:00 | | 2008-12-01 | 1,240,400 | 5.29 | 5.34 | 4.50 | 4.50 | 00:00:00 | | 2008-12-02 | 1,487,100 | 4.51 | 5.19 | 4.42 | 4.90 | 00:00:00 | | 2008-12-03 | 1,894,800 | 4.42 | 4.95 | 4.40 | 4.91 | 00:00:00 | | 2008-12-04 | 2,185,600 | 4.86 | 6.47 | 4.80 | 5.74 | 00:00:00 | | 2008-12-05 | 1,986,200 | 5.75 | 6.68 | 5.37 | 6.39 | 00:00:00 | | 2008-12-08 | 1,408,500 | 6.65 | 7.00 | 6.24 | 6.61 | 00:00:00 | | 2008-12-09 | 1,016,400 | 6.55 | 7.00 | 6.07 | 6.13 | 00:00:00 | | 2008-12-10 | 1,079,000 | 6.34 | 6.89 | 6.10 | 6.60 | 00:00:00 | | 2008-12-11 | 901,000 | 6.49 | 6.60 | 5.70 | 5.79 | 00:00:00 | | 2008-12-12 | 1,221,700 | 5.54 | 6.36 | 5.45 | 6.00 | 00:00:00 | | 2008-12-15 | 1,014,100 | 6.00 | 6.05 | 5.43 | 5.67 | 00:00:00 | | 2008-12-16 | 870,700 | 5.79 | 6.42 | 5.78 | 6.32 | 00:00:00 | | 2008-12-17 | 1,508,500 | 6.30 | 6.84 | 5.99 | 6.41 | 00:00:00 | | 2008-12-18 | 1,059,200 | 6.57 | 6.67 | 6.27 | 6.62 | 00:00:00 | | 2008-12-19 | 5,579,800 | 6.84 | 7.69 | 6.50 | 7.67 | 00:00:00 | | 2008-12-22 | 1,818,700 | 7.50 | 7.52 | 6.97 | 7.21 | 00:00:00 | | 2008-12-23 | 906,300 | 7.10 | 7.36 | 6.84 | 6.91 | 00:00:00 | | 2008-12-24 | 247,600 | 7.02 | 7.05 | 6.80 | 7.01 | 00:00:00 | | 2008-12-26 | 538,000 | 7.00 | 7.49 | 6.72 | 7.44 | 00:00:00 | | 2008-12-29 | 643,000 | 7.45 | 7.52 | 6.88 | 7.16 | 00:00:00 | | 2008-12-30 | 760,200 | 7.29 | 7.34 | 6.89 | 7.34 | 00:00:00 | | 2008-12-31 | 838,300 | 7.40 | 7.77 | 7.26 | 7.64 | 00:00:00 | | 2009-01-02 | 574,700 | 7.52 | 7.96 | 7.52 | 7.85 | 00:00:00 | | 2009-01-05 | 1,212,800 | 7.75 | 8.12 | 7.63 | 7.84 | 00:00:00 | | 2009-01-06 | 1,011,900 | 8.04 | 8.44 | 7.75 | 8.21 | 00:00:00 | | 2009-01-07 | 660,700 | 8.15 | 8.15 | 7.40 | 7.53 | 00:00:00 | | 2009-01-08 | 497,200 | 7.35 | 7.76 | 7.14 | 7.73 | 00:00:00 | | 2009-01-09 | 615,500 | 7.81 | 7.87 | 7.18 | 7.25 | 00:00:00 | | 2009-01-12 | 784,600 | 7.26 | 7.29 | 6.31 | 6.35 | 00:00:00 | | 2009-01-13 | 1,049,800 | 6.31 | 6.65 | 6.16 | 6.45 | 00:00:00 | | 2009-01-14 | 1,275,200 | 6.26 | 6.45 | 6.08 | 6.22 | 00:00:00 | | 2009-01-15 | 1,171,400 | 6.27 | 6.36 | 6.00 | 6.25 | 00:00:00 | | 2009-01-16 | 1,355,300 | 6.42 | 6.55 | 6.24 | 6.49 | 00:00:00 | | 2009-01-20 | 1,036,800 | 6.45 | 6.45 | 6.07 | 6.10 | 00:00:00 | | 2009-01-21 | 1,379,900 | 6.16 | 6.32 | 5.83 | 6.02 | 00:00:00 | | 2009-01-22 | 1,850,200 | 5.98 | 6.15 | 5.68 | 5.75 | 00:00:00 | | 2009-01-23 | 1,482,500 | 5.56 | 5.85 | 5.55 | 5.75 | 00:00:00 | | 2009-01-26 | 1,372,300 | 5.89 | 6.44 | 5.73 | 5.84 | 00:00:00 | | 2009-01-27 | 919,000 | 5.93 | 6.27 | 5.86 | 6.02 | 00:00:00 | | 2009-01-28 | 1,222,600 | 6.19 | 6.71 | 6.03 | 6.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
