|
 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 | | 2000-12-13 | 441,600 | 30.00 | 30.50 | 29.75 | 30.38 | 00:00:00 | | 2000-12-14 | 447,500 | 29.56 | 29.94 | 29.25 | 29.81 | 00:00:00 | | 2000-12-15 | 844,800 | 29.88 | 30.56 | 29.81 | 30.12 | 00:00:00 | | 2000-12-18 | 397,800 | 30.25 | 31.00 | 29.88 | 30.69 | 00:00:00 | | 2000-12-19 | 615,900 | 30.75 | 32.12 | 30.62 | 31.75 | 00:00:00 | | 2000-12-20 | 1,116,500 | 31.19 | 31.38 | 30.75 | 31.25 | 00:00:00 | | 2000-12-21 | 926,700 | 31.50 | 33.00 | 31.50 | 32.69 | 00:00:00 | | 2000-12-22 | 563,000 | 32.69 | 34.19 | 32.25 | 34.00 | 00:00:00 | | 2000-12-26 | 439,000 | 34.00 | 34.38 | 32.56 | 34.19 | 00:00:00 | | 2000-12-27 | 367,000 | 33.88 | 34.06 | 32.75 | 34.06 | 00:00:00 | | 2000-12-28 | 592,000 | 34.00 | 34.94 | 33.06 | 34.62 | 00:00:00 | | 2000-12-29 | 355,900 | 34.62 | 34.62 | 33.38 | 33.62 | 00:00:00 | | 2001-01-02 | 530,400 | 33.62 | 34.31 | 32.75 | 33.00 | 00:00:00 | | 2001-01-03 | 613,000 | 33.12 | 34.75 | 33.12 | 34.25 | 00:00:00 | | 2001-01-04 | 781,600 | 34.00 | 34.81 | 33.81 | 34.44 | 00:00:00 | | 2001-01-05 | 438,400 | 34.50 | 34.50 | 33.06 | 34.44 | 00:00:00 | | 2001-01-08 | 747,800 | 34.44 | 35.38 | 33.94 | 34.06 | 00:00:00 | | 2001-01-09 | 733,700 | 34.00 | 34.00 | 32.50 | 32.75 | 00:00:00 | | 2001-01-10 | 343,000 | 32.50 | 32.94 | 31.88 | 32.88 | 00:00:00 | | 2001-01-11 | 380,600 | 33.00 | 33.00 | 31.88 | 32.31 | 00:00:00 | | 2001-01-12 | 499,400 | 32.50 | 32.50 | 30.88 | 31.12 | 00:00:00 | | 2001-01-16 | 534,000 | 31.00 | 32.69 | 30.88 | 32.62 | 00:00:00 | | 2001-01-17 | 367,900 | 32.62 | 32.62 | 31.56 | 31.94 | 00:00:00 | | 2001-01-18 | 750,400 | 31.88 | 32.62 | 30.75 | 30.88 | 00:00:00 | | 2001-01-19 | 386,800 | 30.94 | 30.94 | 29.81 | 30.06 | 00:00:00 | | 2001-01-22 | 487,600 | 29.94 | 31.56 | 29.31 | 31.00 | 00:00:00 | | 2001-01-23 | 212,300 | 31.12 | 31.81 | 31.12 | 31.44 | 00:00:00 | | 2001-01-24 | 256,300 | 31.44 | 31.94 | 30.56 | 30.88 | 00:00:00 | | 2001-01-25 | 649,300 | 31.12 | 32.25 | 30.94 | 32.12 | 00:00:00 | | 2001-01-26 | 628,600 | 31.75 | 31.81 | 30.81 | 31.38 | 00:00:00 | | 2001-01-29 | 504,200 | 31.38 | 32.65 | 30.87 | 32.32 | 00:00:00 | | 2001-01-30 | 256,900 | 32.41 | 33.25 | 31.75 | 33.05 | 00:00:00 | | 2001-01-31 | 290,300 | 33.30 | 33.80 | 32.65 | 32.93 | 00:00:00 | | 2001-02-01 | 405,100 | 32.93 | 33.85 | 32.78 | 33.24 | 00:00:00 | | 2001-02-02 | 419,400 | 33.24 | 33.50 | 32.86 | 33.11 | 00:00:00 | | 2001-02-05 | 333,300 | 33.30 | 33.65 | 32.95 | 33.10 | 00:00:00 | | 2001-02-06 | 168,600 | 33.20 | 33.30 | 32.73 | 33.02 | 00:00:00 | | 2001-02-07 | 258,400 | 32.90 | 33.38 | 32.50 | 32.81 | 00:00:00 | | 2001-02-08 | 313,900 | 32.81 | 33.45 | 32.05 | 32.40 | 00:00:00 | | 2001-02-09 | 332,300 | 32.40 | 32.44 | 31.73 | 32.00 | 00:00:00 | | 2001-02-12 | 249,900 | 32.10 | 32.70 | 31.52 | 32.45 | 00:00:00 | | 2001-02-13 | 252,200 | 32.20 | 33.38 | 31.75 | 32.59 | 00:00:00 | | 2001-02-14 | 473,000 | 32.75 | 32.75 | 31.88 | 32.21 | 00:00:00 | | 2001-02-15 | 424,100 | 32.21 | 33.38 | 32.02 | 33.07 | 00:00:00 | | 2001-02-16 | 473,500 | 33.06 | 33.08 | 31.99 | 32.36 | 00:00:00 | | 2001-02-20 | 261,900 | 32.11 | 33.14 | 31.75 | 31.82 | 00:00:00 | | 2001-02-21 | 348,600 | 31.57 | 32.35 | 31.04 | 31.17 | 00:00:00 | | 2001-02-22 | 435,700 | 31.20 | 31.77 | 30.90 | 31.06 | 00:00:00 | | 2001-02-23 | 452,000 | 30.81 | 31.35 | 30.40 | 30.70 | 00:00:00 | | 2001-02-26 | 299,800 | 31.40 | 32.15 | 31.23 | 32.11 | 00:00:00 | | 2001-02-27 | 304,700 | 32.18 | 32.60 | 31.92 | 32.23 | 00:00:00 | | 2001-02-28 | 439,900 | 32.33 | 32.88 | 32.00 | 32.08 | 00:00:00 | | 2001-03-01 | 530,700 | 32.00 | 32.63 | 31.80 | 32.32 | 00:00:00 | | 2001-03-02 | 397,200 | 32.60 | 33.69 | 32.50 | 33.34 | 00:00:00 | | 2001-03-05 | 365,700 | 33.50 | 34.40 | 33.35 | 34.16 | 00:00:00 | | 2001-03-06 | 326,900 | 34.20 | 34.20 | 33.40 | 33.85 | 00:00:00 | | 2001-03-07 | 442,100 | 33.95 | 34.95 | 33.84 | 34.73 | 00:00:00 | | 2001-03-08 | 372,200 | 34.70 | 34.98 | 34.03 | 34.81 | 00:00:00 | | 2001-03-09 | 759,400 | 34.75 | 35.00 | 34.10 | 34.35 | 00:00:00 | | 2001-03-12 | 300,800 | 34.25 | 34.25 | 32.84 | 32.87 | 00:00:00 | | 2001-03-13 | 336,800 | 32.80 | 32.80 | 31.53 | 32.40 | 00:00:00 | | 2001-03-14 | 345,700 | 32.00 | 32.10 | 31.00 | 31.22 | 00:00:00 | | 2001-03-15 | 239,800 | 31.22 | 31.50 | 30.70 | 30.92 | 00:00:00 | | 2001-03-16 | 441,400 | 30.76 | 31.80 | 30.76 | 31.30 | 00:00:00 | | 2001-03-19 | 470,600 | 31.20 | 32.20 | 30.80 | 31.49 | 00:00:00 | | 2001-03-20 | 769,800 | 31.45 | 32.99 | 31.24 | 32.40 | 00:00:00 | | 2001-03-21 | 448,800 | 32.09 | 32.09 | 30.78 | 31.16 | 00:00:00 | | 2001-03-22 | 457,400 | 31.17 | 31.17 | 29.62 | 30.40 | 00:00:00 | | 2001-03-23 | 629,400 | 31.10 | 31.10 | 29.68 | 30.41 | 00:00:00 | | 2001-03-26 | 374,100 | 30.55 | 31.70 | 30.10 | 31.27 | 00:00:00 | | 2001-03-27 | 399,700 | 31.50 | 32.40 | 31.00 | 32.34 | 00:00:00 | | 2001-03-28 | 365,900 | 31.95 | 31.96 | 30.52 | 31.83 | 00:00:00 | | 2001-03-29 | 888,400 | 31.84 | 32.01 | 30.12 | 30.63 | 00:00:00 | | 2001-03-30 | 432,700 | 30.63 | 31.95 | 30.63 | 31.40 | 00:00:00 | | 2001-04-02 | 455,300 | 31.41 | 31.80 | 30.41 | 30.78 | 00:00:00 | | 2001-04-03 | 324,700 | 30.53 | 30.53 | 29.60 | 30.00 | 00:00:00 | | 2001-04-04 | 335,200 | 29.98 | 31.00 | 29.98 | 30.49 | 00:00:00 | | 2001-04-05 | 314,100 | 30.90 | 31.15 | 30.56 | 31.00 | 00:00:00 | | 2001-04-06 | 343,900 | 30.99 | 30.99 | 29.85 | 30.64 | 00:00:00 | | 2001-04-09 | 399,800 | 30.55 | 31.68 | 30.55 | 31.31 | 00:00:00 | | 2001-04-10 | 393,400 | 31.75 | 32.67 | 31.65 | 32.51 | 00:00:00 | | 2001-04-11 | 508,200 | 32.51 | 32.85 | 31.90 | 32.12 | 00:00:00 | | 2001-04-12 | 335,100 | 32.20 | 32.65 | 31.75 | 32.42 | 00:00:00 | | 2001-04-16 | 467,000 | 32.35 | 33.18 | 32.30 | 32.99 | 00:00:00 | | 2001-04-17 | 274,900 | 32.10 | 32.61 | 32.05 | 32.51 | 00:00:00 | | 2001-04-18 | 580,300 | 32.60 | 35.00 | 32.02 | 34.17 | 00:00:00 | | 2001-04-19 | 553,500 | 33.60 | 34.00 | 33.05 | 33.85 | 00:00:00 | | 2001-04-20 | 374,700 | 34.10 | 34.17 | 33.16 | 33.19 | 00:00:00 | | 2001-04-23 | 350,200 | 33.45 | 33.95 | 33.05 | 33.27 | 00:00:00 | | 2001-04-24 | 347,200 | 33.30 | 33.78 | 32.60 | 32.71 | 00:00:00 | | 2001-04-25 | 269,700 | 32.90 | 33.18 | 32.20 | 33.12 | 00:00:00 | | 2001-04-26 | 349,700 | 33.12 | 33.89 | 32.70 | 33.56 | 00:00:00 | | 2001-04-27 | 174,100 | 33.40 | 34.10 | 33.40 | 33.88 | 00:00:00 | | 2001-04-30 | 422,100 | 33.90 | 35.17 | 33.90 | 34.83 | 00:00:00 | | 2001-05-01 | 315,100 | 34.90 | 35.62 | 34.30 | 35.08 | 00:00:00 | | 2001-05-02 | 201,500 | 34.60 | 35.24 | 34.32 | 35.11 | 00:00:00 | | 2001-05-03 | 272,100 | 34.55 | 34.76 | 33.93 | 34.71 | 00:00:00 | | 2001-05-04 | 743,900 | 34.25 | 35.43 | 34.05 | 35.34 | 00:00:00 | | 2001-05-07 | 322,400 | 35.15 | 35.66 | 34.40 | 34.62 | 00:00:00 | | 2001-05-08 | 360,700 | 35.35 | 35.35 | 34.70 | 34.83 | 00:00:00 | | 2001-05-09 | 307,900 | 34.58 | 34.95 | 34.32 | 34.75 | 00:00:00 | | 2001-05-10 | 221,800 | 34.90 | 35.48 | 34.85 | 35.14 | 00:00:00 | | 2001-05-11 | 147,600 | 35.05 | 35.05 | 34.15 | 34.74 | 00:00:00 | | 2001-05-14 | 474,600 | 34.49 | 34.89 | 34.10 | 34.71 | 00:00:00 | | 2001-05-15 | 405,800 | 34.90 | 35.40 | 34.60 | 35.22 | 00:00:00 | | 2001-05-16 | 576,900 | 35.10 | 36.77 | 34.85 | 36.76 | 00:00:00 | | 2001-05-17 | 559,700 | 36.42 | 37.87 | 36.42 | 37.63 | 00:00:00 | | 2001-05-18 | 335,900 | 37.40 | 37.40 | 37.01 | 37.23 | 00:00:00 | | 2001-05-21 | 475,800 | 37.22 | 37.30 | 36.60 | 36.99 | 00:00:00 | | 2001-05-22 | 422,200 | 36.99 | 36.99 | 36.20 | 36.26 | 00:00:00 | | 2001-05-23 | 340,400 | 35.90 | 36.75 | 35.90 | 36.46 | 00:00:00 | | 2001-05-24 | 444,200 | 35.51 | 36.15 | 35.08 | 35.57 | 00:00:00 | | 2001-05-25 | 310,300 | 34.95 | 35.60 | 34.95 | 35.29 | 00:00:00 | | 2001-05-29 | 298,100 | 35.04 | 35.79 | 35.02 | 35.49 | 00:00:00 | | 2001-05-30 | 212,400 | 35.25 | 35.70 | 34.87 | 35.09 | 00:00:00 | | 2001-05-31 | 317,400 | 35.00 | 35.70 | 35.00 | 35.25 | 00:00:00 | | 2001-06-01 | 319,300 | 35.25 | 35.99 | 34.60 | 35.95 | 00:00:00 | | 2001-06-04 | 223,600 | 36.00 | 36.25 | 35.71 | 36.13 | 00:00:00 | | 2001-06-05 | 1,078,800 | 36.13 | 38.00 | 35.30 | 36.86 | 00:00:00 | | 2001-06-06 | 477,800 | 37.00 | 37.40 | 36.45 | 36.66 | 00:00:00 | | 2001-06-07 | 195,300 | 36.50 | 37.00 | 36.27 | 36.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
