|
 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 | | 2009-01-28 | 1,222,600 | 6.19 | 6.71 | 6.03 | 6.67 | 00:00:00 | | 2009-01-29 | 1,022,600 | 6.62 | 6.69 | 6.08 | 6.13 | 00:00:00 | | 2009-01-30 | 830,600 | 6.10 | 6.23 | 5.38 | 5.51 | 00:00:00 | | 2009-02-02 | 1,109,400 | 5.42 | 5.44 | 5.00 | 5.20 | 00:00:00 | | 2009-02-03 | 1,122,500 | 5.28 | 5.46 | 5.08 | 5.37 | 00:00:00 | | 2009-02-04 | 1,057,200 | 5.40 | 5.69 | 5.27 | 5.34 | 00:00:00 | | 2009-02-05 | 1,237,500 | 5.34 | 5.58 | 5.19 | 5.31 | 00:00:00 | | 2009-02-06 | 944,000 | 5.41 | 5.59 | 5.26 | 5.55 | 00:00:00 | | 2009-02-09 | 989,800 | 5.58 | 5.61 | 5.39 | 5.43 | 00:00:00 | | 2009-02-10 | 1,162,000 | 5.38 | 5.57 | 4.96 | 5.00 | 00:00:00 | | 2009-02-11 | 982,500 | 5.00 | 5.16 | 4.71 | 4.79 | 00:00:00 | | 2009-02-12 | 1,251,300 | 4.62 | 4.84 | 4.26 | 4.80 | 00:00:00 | | 2009-02-13 | 938,600 | 4.75 | 4.90 | 4.45 | 4.49 | 00:00:00 | | 2009-02-17 | 1,289,800 | 4.45 | 4.47 | 4.04 | 4.17 | 00:00:00 | | 2009-02-18 | 2,502,700 | 3.96 | 4.63 | 3.50 | 4.20 | 00:00:00 | | 2009-02-19 | 1,181,500 | 4.20 | 4.60 | 4.20 | 4.25 | 00:00:00 | | 2009-02-20 | 1,919,000 | 4.16 | 4.34 | 4.11 | 4.34 | 00:00:00 | | 2009-02-23 | 1,529,100 | 4.33 | 4.38 | 3.79 | 3.82 | 00:00:00 | | 2009-02-24 | 2,596,500 | 3.89 | 4.05 | 3.82 | 3.93 | 00:00:00 | | 2009-02-25 | 1,319,100 | 3.93 | 4.03 | 3.78 | 3.86 | 00:00:00 | | 2009-02-26 | 1,153,800 | 3.94 | 4.04 | 3.78 | 3.86 | 00:00:00 | | 2009-02-27 | 1,886,200 | 3.76 | 3.98 | 3.72 | 3.82 | 00:00:00 | | 2009-03-02 | 1,361,300 | 3.76 | 3.99 | 3.40 | 3.40 | 00:00:00 | | 2009-03-03 | 2,007,400 | 3.41 | 3.46 | 2.85 | 2.85 | 00:00:00 | | 2009-03-04 | 1,796,400 | 2.93 | 3.09 | 2.78 | 2.80 | 00:00:00 | | 2009-03-05 | 3,811,800 | 2.83 | 2.83 | 2.36 | 2.36 | 00:00:00 | | 2009-03-06 | 1,772,200 | 2.50 | 2.50 | 2.00 | 2.08 | 00:00:00 | | 2009-03-09 | 1,513,800 | 2.14 | 2.15 | 1.86 | 1.95 | 00:00:00 | | 2009-03-10 | 2,401,200 | 1.93 | 2.21 | 1.89 | 2.10 | 00:00:00 | | 2009-03-11 | 880,300 | 2.41 | 2.41 | 2.11 | 2.19 | 00:00:00 | | 2009-03-12 | 926,800 | 2.24 | 2.39 | 2.10 | 2.34 | 00:00:00 | | 2009-03-13 | 897,300 | 2.42 | 2.74 | 2.35 | 2.56 | 00:00:00 | | 2009-03-16 | 1,059,400 | 2.65 | 2.98 | 2.56 | 2.56 | 00:00:00 | | 2009-03-17 | 1,517,000 | 2.59 | 2.76 | 2.50 | 2.59 | 00:00:00 | | 2009-03-18 | 1,022,900 | 2.62 | 2.76 | 2.46 | 2.64 | 00:00:00 | | 2009-03-19 | 1,546,900 | 2.73 | 2.93 | 2.64 | 2.78 | 00:00:00 | | 2009-03-20 | 1,257,300 | 2.80 | 2.80 | 2.63 | 2.71 | 00:00:00 | | 2009-03-23 | 1,003,400 | 2.75 | 2.97 | 2.62 | 2.97 | 00:00:00 | | 2009-03-24 | 1,458,300 | 2.95 | 3.31 | 2.84 | 3.11 | 00:00:00 | | 2009-03-25 | 1,818,600 | 3.27 | 3.53 | 3.10 | 3.34 | 00:00:00 | | 2009-03-26 | 1,698,800 | 3.40 | 3.95 | 3.32 | 3.83 | 00:00:00 | | 2009-03-27 | 1,108,900 | 3.81 | 3.81 | 3.44 | 3.52 | 00:00:00 | | 2009-03-30 | 1,129,200 | 3.49 | 3.49 | 3.16 | 3.20 | 00:00:00 | | 2009-03-31 | 575,700 | 3.21 | 3.30 | 3.05 | 3.12 | 00:00:00 | | 2009-04-01 | 963,100 | 3.03 | 3.28 | 2.88 | 3.28 | 00:00:00 | | 2009-04-02 | 1,008,400 | 3.42 | 3.70 | 3.35 | 3.48 | 00:00:00 | | 2009-04-03 | 1,472,500 | 3.54 | 3.54 | 3.23 | 3.32 | 00:00:00 | | 2009-04-06 | 976,400 | 3.30 | 3.42 | 3.14 | 3.27 | 00:00:00 | | 2009-04-07 | 1,359,800 | 3.21 | 3.30 | 3.05 | 3.05 | 00:00:00 | | 2009-04-08 | 3,170,200 | 3.14 | 3.87 | 3.02 | 3.48 | 00:00:00 | | 2009-04-09 | 5,085,200 | 3.50 | 4.53 | 3.49 | 4.52 | 00:00:00 | | 2009-04-13 | 5,146,000 | 4.72 | 5.68 | 4.54 | 5.35 | 00:00:00 | | 2009-04-14 | 2,988,300 | 5.16 | 6.00 | 5.04 | 5.13 | 00:00:00 | | 2009-04-15 | 2,684,700 | 5.08 | 5.37 | 4.77 | 5.06 | 00:00:00 | | 2009-04-16 | 3,133,500 | 5.17 | 5.93 | 5.10 | 5.60 | 00:00:00 | | 2009-04-17 | 1,501,200 | 5.60 | 5.97 | 5.51 | 5.76 | 00:00:00 | | 2009-04-20 | 1,255,100 | 5.49 | 5.61 | 4.91 | 4.99 | 00:00:00 | | 2009-04-21 | 2,220,500 | 4.87 | 5.49 | 4.82 | 5.38 | 00:00:00 | | 2009-04-22 | 2,903,200 | 5.32 | 6.41 | 5.09 | 6.33 | 00:00:00 | | 2009-04-23 | 2,584,300 | 6.46 | 6.63 | 5.46 | 6.23 | 00:00:00 | | 2009-04-24 | 1,187,900 | 6.32 | 6.35 | 6.02 | 6.22 | 00:00:00 | | 2009-04-27 | 1,052,200 | 6.03 | 6.20 | 5.80 | 5.97 | 00:00:00 | | 2009-04-28 | 1,126,000 | 5.71 | 6.43 | 5.59 | 6.15 | 00:00:00 | | 2009-04-29 | 1,731,200 | 6.23 | 6.34 | 5.65 | 6.01 | 00:00:00 | | 2009-04-30 | 4,985,200 | 6.27 | 7.96 | 6.27 | 7.45 | 00:00:00 | | 2009-05-01 | 1,347,600 | 7.52 | 7.54 | 7.14 | 7.35 | 00:00:00 | | 2009-05-04 | 2,267,300 | 7.61 | 8.11 | 7.41 | 8.08 | 00:00:00 | | 2009-05-05 | 1,438,800 | 7.96 | 8.35 | 7.90 | 7.98 | 00:00:00 | | 2009-05-06 | 2,870,500 | 8.02 | 8.38 | 7.56 | 7.78 | 00:00:00 | | 2009-05-07 | 2,149,500 | 7.80 | 8.08 | 7.46 | 7.64 | 00:00:00 | | 2009-05-08 | 1,327,700 | 7.70 | 8.33 | 7.70 | 8.31 | 00:00:00 | | 2009-05-11 | 1,245,700 | 8.16 | 8.16 | 7.71 | 7.92 | 00:00:00 | | 2009-05-12 | 1,431,400 | 7.95 | 7.98 | 7.26 | 7.56 | 00:00:00 | | 2009-05-13 | 2,490,600 | 7.43 | 7.43 | 6.58 | 6.65 | 00:00:00 | | 2009-05-14 | 1,846,800 | 6.49 | 7.23 | 6.24 | 7.14 | 00:00:00 | | 2009-05-15 | 1,687,800 | 7.16 | 7.62 | 6.84 | 6.97 | 00:00:00 | | 2009-05-18 | 1,281,900 | 7.17 | 7.62 | 6.97 | 7.62 | 00:00:00 | | 2009-05-19 | 1,638,000 | 7.60 | 7.92 | 7.43 | 7.74 | 00:00:00 | | 2009-05-20 | 1,152,200 | 7.90 | 8.40 | 7.55 | 7.61 | 00:00:00 | | 2009-05-21 | 1,599,700 | 7.48 | 7.54 | 6.89 | 7.04 | 00:00:00 | | 2009-05-22 | 761,200 | 7.19 | 7.40 | 6.84 | 7.21 | 00:00:00 | | 2009-05-26 | 1,288,700 | 7.20 | 8.21 | 7.09 | 8.14 | 00:00:00 | | 2009-05-27 | 1,110,600 | 8.25 | 8.42 | 8.10 | 8.19 | 00:00:00 | | 2009-05-28 | 1,640,300 | 8.31 | 8.38 | 7.64 | 8.00 | 00:00:00 | | 2009-05-29 | 1,045,600 | 8.15 | 8.30 | 7.87 | 8.25 | 00:00:00 | | 2009-06-01 | 1,551,300 | 8.57 | 9.15 | 8.35 | 8.95 | 00:00:00 | | 2009-06-02 | 1,333,300 | 8.95 | 9.49 | 8.81 | 9.40 | 00:00:00 | | 2009-06-03 | 1,083,900 | 9.34 | 9.42 | 8.29 | 8.54 | 00:00:00 | | 2009-06-04 | 626,900 | 8.46 | 8.66 | 8.23 | 8.51 | 00:00:00 | | 2009-06-05 | 595,600 | 8.76 | 8.94 | 8.33 | 8.43 | 00:00:00 | | 2009-06-08 | 691,400 | 8.20 | 8.30 | 7.80 | 8.10 | 00:00:00 | | 2009-06-09 | 1,120,900 | 8.22 | 8.77 | 8.19 | 8.31 | 00:00:00 | | 2009-06-10 | 1,696,500 | 8.58 | 8.59 | 7.60 | 7.71 | 00:00:00 | | 2009-06-11 | 1,215,400 | 7.70 | 8.08 | 7.57 | 7.87 | 00:00:00 | | 2009-06-12 | 1,400,300 | 7.83 | 7.86 | 7.53 | 7.60 | 00:00:00 | | 2009-06-15 | 1,456,900 | 7.55 | 7.62 | 7.00 | 7.08 | 00:00:00 | | 2009-06-16 | 1,798,300 | 7.18 | 7.18 | 6.44 | 6.67 | 00:00:00 | | 2009-06-17 | 2,189,600 | 6.71 | 6.94 | 6.11 | 6.54 | 00:00:00 | | 2009-06-18 | 2,794,800 | 6.49 | 6.49 | 5.95 | 6.30 | 00:00:00 | | 2009-06-19 | 9,223,300 | 6.36 | 6.84 | 6.01 | 6.05 | 00:00:00 | | 2009-06-22 | 3,092,500 | 6.03 | 6.03 | 5.31 | 5.46 | 00:00:00 | | 2009-06-23 | 2,413,500 | 5.53 | 5.61 | 5.12 | 5.53 | 00:00:00 | | 2009-06-24 | 2,660,800 | 5.58 | 5.90 | 5.42 | 5.69 | 00:00:00 | | 2009-06-25 | 2,858,200 | 5.63 | 6.25 | 5.53 | 6.13 | 00:00:00 | | 2009-06-26 | 9,956,400 | 5.91 | 6.70 | 5.91 | 6.56 | 00:00:00 | | 2009-06-29 | 2,503,900 | 6.59 | 6.72 | 6.01 | 6.32 | 00:00:00 | | 2009-06-30 | 1,989,400 | 6.31 | 6.50 | 6.11 | 6.28 | 00:00:00 | | 2009-07-01 | 3,016,700 | 6.37 | 6.63 | 6.26 | 6.38 | 00:00:00 | | 2009-07-02 | 3,380,000 | 6.06 | 6.35 | 5.59 | 5.65 | 00:00:00 | | 2009-07-06 | 2,829,000 | 5.63 | 5.85 | 5.14 | 5.49 | 00:00:00 | | 2009-07-07 | 1,599,100 | 5.47 | 5.58 | 5.17 | 5.19 | 00:00:00 | | 2009-07-08 | 2,359,300 | 5.20 | 5.35 | 4.81 | 5.24 | 00:00:00 | | 2009-07-09 | 2,815,100 | 5.27 | 5.83 | 5.01 | 5.70 | 00:00:00 | | 2009-07-10 | 1,631,900 | 5.61 | 5.87 | 5.35 | 5.65 | 00:00:00 | | 2009-07-13 | 1,765,400 | 5.67 | 5.95 | 5.35 | 5.89 | 00:00:00 | | 2009-07-14 | 1,766,300 | 5.90 | 6.23 | 5.75 | 6.22 | 00:00:00 | | 2009-07-15 | 2,289,300 | 6.33 | 6.77 | 6.29 | 6.55 | 00:00:00 | | 2009-07-16 | 1,451,100 | 6.58 | 6.66 | 6.30 | 6.62 | 00:00:00 | | 2009-07-17 | 1,344,100 | 6.50 | 6.78 | 6.40 | 6.71 | 00:00:00 | | 2009-07-20 | 1,846,600 | 6.78 | 7.21 | 6.40 | 7.06 | 00:00:00 | | 2009-07-21 | 1,801,900 | 7.24 | 7.24 | 6.64 | 6.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
