|
 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 | | 2000-06-23 | 482,400 | 26.00 | 26.38 | 25.25 | 25.75 | 00:00:00 | | 2000-06-26 | 646,300 | 26.12 | 26.62 | 25.00 | 25.06 | 00:00:00 | | 2000-06-27 | 894,100 | 25.25 | 26.62 | 25.25 | 26.19 | 00:00:00 | | 2000-06-28 | 522,800 | 26.31 | 26.31 | 25.00 | 26.03 | 00:00:00 | | 2000-06-29 | 629,700 | 26.00 | 26.75 | 25.25 | 26.44 | 00:00:00 | | 2000-06-30 | 673,700 | 26.56 | 26.56 | 25.62 | 25.89 | 00:00:00 | | 2000-07-03 | 181,700 | 25.94 | 26.75 | 25.94 | 26.69 | 00:00:00 | | 2000-07-05 | 564,700 | 27.00 | 27.62 | 26.31 | 26.31 | 00:00:00 | | 2000-07-06 | 596,800 | 26.50 | 26.56 | 25.81 | 26.06 | 00:00:00 | | 2000-07-07 | 615,600 | 26.25 | 26.94 | 25.62 | 26.81 | 00:00:00 | | 2000-07-10 | 664,400 | 26.81 | 28.19 | 26.81 | 27.88 | 00:00:00 | | 2000-07-11 | 732,200 | 27.94 | 29.56 | 27.88 | 29.25 | 00:00:00 | | 2000-07-12 | 437,600 | 29.38 | 29.50 | 28.06 | 28.62 | 00:00:00 | | 2000-07-13 | 477,200 | 29.00 | 30.06 | 29.00 | 29.50 | 00:00:00 | | 2000-07-14 | 322,800 | 29.75 | 30.00 | 28.25 | 28.50 | 00:00:00 | | 2000-07-17 | 691,700 | 29.38 | 29.94 | 28.38 | 29.78 | 00:00:00 | | 2000-07-18 | 442,800 | 29.88 | 29.94 | 28.81 | 29.19 | 00:00:00 | | 2000-07-19 | 428,700 | 29.12 | 29.88 | 28.69 | 29.25 | 00:00:00 | | 2000-07-20 | 266,100 | 29.31 | 29.31 | 28.44 | 28.69 | 00:00:00 | | 2000-07-21 | 260,200 | 28.75 | 29.50 | 28.75 | 29.25 | 00:00:00 | | 2000-07-24 | 394,800 | 29.25 | 29.56 | 28.25 | 28.62 | 00:00:00 | | 2000-07-25 | 177,900 | 28.75 | 28.75 | 28.00 | 28.19 | 00:00:00 | | 2000-07-26 | 301,300 | 28.12 | 28.12 | 27.00 | 27.00 | 00:00:00 | | 2000-07-27 | 265,900 | 27.50 | 28.12 | 27.31 | 27.50 | 00:00:00 | | 2000-07-28 | 277,000 | 27.38 | 28.00 | 26.94 | 27.12 | 00:00:00 | | 2000-07-31 | 364,300 | 27.06 | 28.44 | 27.06 | 27.62 | 00:00:00 | | 2000-08-01 | 361,200 | 27.88 | 29.25 | 27.88 | 28.88 | 00:00:00 | | 2000-08-02 | 266,200 | 28.88 | 29.12 | 28.50 | 28.88 | 00:00:00 | | 2000-08-03 | 216,000 | 28.88 | 29.38 | 28.50 | 28.62 | 00:00:00 | | 2000-08-04 | 248,900 | 28.50 | 28.75 | 28.06 | 28.44 | 00:00:00 | | 2000-08-07 | 202,900 | 28.44 | 29.31 | 28.44 | 28.62 | 00:00:00 | | 2000-08-08 | 311,000 | 28.88 | 30.25 | 28.81 | 29.88 | 00:00:00 | | 2000-08-09 | 424,200 | 29.75 | 31.19 | 29.75 | 30.50 | 00:00:00 | | 2000-08-10 | 511,600 | 30.38 | 30.81 | 30.00 | 30.31 | 00:00:00 | | 2000-08-11 | 193,300 | 30.38 | 31.31 | 30.38 | 30.75 | 00:00:00 | | 2000-08-14 | 231,700 | 30.81 | 30.81 | 29.69 | 30.12 | 00:00:00 | | 2000-08-15 | 154,200 | 30.25 | 30.62 | 30.06 | 30.12 | 00:00:00 | | 2000-08-16 | 160,400 | 30.19 | 30.50 | 30.00 | 30.06 | 00:00:00 | | 2000-08-17 | 193,900 | 29.81 | 30.50 | 29.38 | 29.62 | 00:00:00 | | 2000-08-18 | 164,000 | 29.50 | 30.62 | 29.12 | 30.56 | 00:00:00 | | 2000-08-21 | 212,100 | 30.56 | 31.12 | 29.12 | 29.19 | 00:00:00 | | 2000-08-22 | 141,700 | 29.19 | 29.75 | 28.50 | 28.69 | 00:00:00 | | 2000-08-23 | 317,800 | 28.50 | 28.69 | 27.69 | 27.94 | 00:00:00 | | 2000-08-24 | 309,700 | 27.81 | 29.19 | 27.81 | 28.69 | 00:00:00 | | 2000-08-25 | 278,600 | 28.56 | 29.69 | 28.56 | 29.38 | 00:00:00 | | 2000-08-28 | 2,202 | 29.38 | 29.38 | 28.25 | 28.81 | 00:00:00 | | 2000-08-29 | 1,548 | 28.69 | 29.00 | 28.56 | 28.75 | 00:00:00 | | 2000-08-30 | 110,600 | 28.62 | 29.50 | 28.56 | 29.06 | 00:00:00 | | 2000-08-31 | 275,300 | 29.00 | 30.00 | 29.00 | 29.88 | 00:00:00 | | 2000-09-01 | 230,900 | 29.94 | 30.00 | 29.19 | 29.81 | 00:00:00 | | 2000-09-05 | 405,500 | 29.81 | 30.62 | 29.81 | 30.50 | 00:00:00 | | 2000-09-06 | 400,300 | 30.50 | 31.75 | 30.50 | 31.06 | 00:00:00 | | 2000-09-07 | 274,900 | 30.81 | 31.06 | 29.50 | 29.88 | 00:00:00 | | 2000-09-08 | 263,200 | 29.62 | 29.62 | 28.38 | 28.81 | 00:00:00 | | 2000-09-11 | 226,100 | 28.94 | 28.94 | 28.25 | 28.88 | 00:00:00 | | 2000-09-12 | 199,500 | 28.81 | 28.88 | 27.88 | 28.56 | 00:00:00 | | 2000-09-13 | 204,000 | 28.56 | 29.00 | 28.25 | 28.50 | 00:00:00 | | 2000-09-14 | 250,400 | 28.44 | 28.81 | 27.69 | 28.00 | 00:00:00 | | 2000-09-15 | 458,600 | 28.00 | 28.00 | 27.12 | 27.50 | 00:00:00 | | 2000-09-18 | 329,000 | 27.50 | 28.19 | 27.06 | 27.81 | 00:00:00 | | 2000-09-19 | 328,900 | 28.25 | 28.25 | 26.31 | 26.88 | 00:00:00 | | 2000-09-20 | 435,300 | 27.12 | 27.12 | 26.19 | 26.44 | 00:00:00 | | 2000-09-21 | 329,200 | 26.62 | 27.12 | 26.38 | 26.50 | 00:00:00 | | 2000-09-22 | 443,600 | 26.19 | 26.88 | 26.00 | 26.19 | 00:00:00 | | 2000-09-25 | 502,800 | 26.19 | 26.44 | 25.56 | 25.69 | 00:00:00 | | 2000-09-26 | 825,900 | 25.88 | 26.56 | 24.75 | 24.94 | 00:00:00 | | 2000-09-27 | 577,000 | 24.88 | 25.00 | 24.56 | 24.75 | 00:00:00 | | 2000-09-28 | 320,800 | 24.75 | 26.31 | 24.75 | 26.19 | 00:00:00 | | 2000-09-29 | 369,700 | 26.38 | 27.06 | 26.12 | 26.56 | 00:00:00 | | 2000-10-02 | 340,700 | 26.81 | 27.00 | 25.12 | 25.62 | 00:00:00 | | 2000-10-03 | 412,800 | 25.62 | 27.38 | 25.25 | 26.81 | 00:00:00 | | 2000-10-04 | 353,500 | 26.75 | 28.12 | 26.75 | 27.50 | 00:00:00 | | 2000-10-05 | 338,700 | 27.56 | 27.56 | 26.31 | 26.50 | 00:00:00 | | 2000-10-06 | 409,500 | 26.56 | 27.81 | 25.75 | 25.88 | 00:00:00 | | 2000-10-09 | 537,200 | 25.88 | 27.19 | 25.50 | 25.88 | 00:00:00 | | 2000-10-10 | 505,100 | 26.38 | 26.81 | 24.81 | 25.00 | 00:00:00 | | 2000-10-11 | 547,900 | 25.25 | 26.19 | 25.25 | 25.56 | 00:00:00 | | 2000-10-12 | 502,400 | 25.62 | 25.62 | 24.44 | 24.88 | 00:00:00 | | 2000-10-13 | 913,000 | 24.00 | 24.12 | 23.31 | 23.62 | 00:00:00 | | 2000-10-16 | 905,400 | 23.75 | 24.81 | 23.50 | 23.81 | 00:00:00 | | 2000-10-17 | 1,593,900 | 23.75 | 24.00 | 21.75 | 22.19 | 00:00:00 | | 2000-10-18 | 1,521,000 | 22.19 | 24.62 | 21.94 | 24.62 | 00:00:00 | | 2000-10-19 | 802,300 | 24.88 | 25.75 | 24.62 | 25.62 | 00:00:00 | | 2000-10-20 | 399,500 | 25.38 | 25.38 | 24.44 | 24.56 | 00:00:00 | | 2000-10-23 | 253,400 | 24.56 | 24.56 | 23.94 | 24.06 | 00:00:00 | | 2000-10-24 | 474,100 | 24.12 | 26.31 | 24.12 | 26.25 | 00:00:00 | | 2000-10-25 | 429,100 | 26.25 | 26.25 | 25.06 | 25.75 | 00:00:00 | | 2000-10-26 | 673,400 | 25.81 | 27.25 | 25.81 | 26.31 | 00:00:00 | | 2000-10-27 | 246,600 | 26.19 | 26.56 | 25.38 | 26.50 | 00:00:00 | | 2000-10-30 | 1,368,500 | 27.12 | 29.06 | 27.12 | 28.81 | 00:00:00 | | 2000-10-31 | 958,300 | 28.81 | 29.31 | 27.38 | 28.69 | 00:00:00 | | 2000-11-01 | 572,300 | 28.50 | 29.38 | 27.62 | 27.88 | 00:00:00 | | 2000-11-02 | 419,200 | 27.69 | 28.00 | 27.19 | 27.81 | 00:00:00 | | 2000-11-03 | 506,000 | 28.00 | 29.12 | 27.19 | 29.06 | 00:00:00 | | 2000-11-06 | 534,600 | 29.06 | 29.75 | 28.62 | 29.19 | 00:00:00 | | 2000-11-07 | 695,700 | 29.00 | 30.06 | 29.00 | 29.94 | 00:00:00 | | 2000-11-08 | 701,000 | 29.88 | 31.00 | 29.50 | 30.12 | 00:00:00 | | 2000-11-09 | 562,000 | 30.00 | 30.50 | 28.56 | 29.38 | 00:00:00 | | 2000-11-10 | 262,900 | 29.25 | 29.50 | 28.62 | 29.12 | 00:00:00 | | 2000-11-13 | 785,200 | 30.50 | 30.56 | 29.94 | 30.44 | 00:00:00 | | 2000-11-14 | 472,000 | 30.81 | 30.81 | 29.56 | 29.94 | 00:00:00 | | 2000-11-15 | 417,300 | 30.25 | 31.25 | 29.94 | 30.50 | 00:00:00 | | 2000-11-16 | 423,900 | 30.25 | 30.25 | 29.25 | 29.56 | 00:00:00 | | 2000-11-17 | 422,700 | 29.56 | 30.19 | 28.62 | 29.00 | 00:00:00 | | 2000-11-20 | 428,600 | 29.00 | 29.00 | 28.06 | 28.50 | 00:00:00 | | 2000-11-21 | 583,100 | 28.38 | 29.00 | 27.62 | 27.88 | 00:00:00 | | 2000-11-22 | 296,400 | 27.94 | 28.12 | 27.62 | 27.88 | 00:00:00 | | 2000-11-24 | 119,700 | 28.00 | 28.62 | 28.00 | 28.50 | 00:00:00 | | 2000-11-27 | 335,900 | 28.88 | 29.38 | 28.56 | 28.81 | 00:00:00 | | 2000-11-28 | 304,900 | 28.88 | 30.00 | 28.81 | 29.50 | 00:00:00 | | 2000-11-29 | 320,600 | 29.31 | 30.19 | 29.25 | 30.12 | 00:00:00 | | 2000-11-30 | 591,500 | 30.19 | 30.50 | 28.25 | 28.88 | 00:00:00 | | 2000-12-01 | 401,400 | 28.94 | 30.50 | 28.94 | 30.00 | 00:00:00 | | 2000-12-04 | 425,400 | 30.12 | 31.56 | 30.12 | 31.31 | 00:00:00 | | 2000-12-05 | 782,300 | 31.50 | 31.94 | 30.19 | 30.44 | 00:00:00 | | 2000-12-06 | 725,500 | 30.50 | 31.38 | 30.31 | 30.50 | 00:00:00 | | 2000-12-07 | 230,300 | 30.50 | 30.88 | 29.19 | 29.62 | 00:00:00 | | 2000-12-08 | 486,300 | 29.56 | 30.38 | 29.38 | 29.69 | 00:00:00 | | 2000-12-11 | 476,500 | 30.12 | 30.81 | 29.25 | 30.62 | 00:00:00 | | 2000-12-12 | 424,900 | 30.38 | 31.06 | 29.50 | 29.75 | 00:00:00 | | 2000-12-13 | 441,600 | 30.00 | 30.50 | 29.75 | 30.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
