|
 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 | | 2002-05-28 | 1,042,300 | 36.34 | 36.34 | 35.05 | 35.19 | 00:00:00 | | 2002-05-29 | 385,100 | 35.15 | 35.45 | 35.08 | 35.09 | 00:00:00 | | 2002-05-30 | 657,900 | 35.09 | 35.18 | 34.56 | 34.96 | 00:00:00 | | 2002-05-31 | 622,900 | 35.15 | 35.79 | 34.87 | 35.58 | 00:00:00 | | 2002-06-03 | 378,500 | 35.50 | 35.51 | 34.35 | 34.35 | 00:00:00 | | 2002-06-04 | 522,500 | 34.43 | 34.85 | 34.04 | 34.31 | 00:00:00 | | 2002-06-05 | 299,900 | 34.65 | 35.16 | 34.40 | 34.99 | 00:00:00 | | 2002-06-06 | 246,600 | 35.12 | 35.40 | 34.45 | 34.59 | 00:00:00 | | 2002-06-07 | 506,600 | 34.59 | 35.20 | 34.40 | 34.71 | 00:00:00 | | 2002-06-10 | 291,000 | 34.91 | 35.58 | 34.75 | 35.36 | 00:00:00 | | 2002-06-11 | 552,900 | 35.51 | 35.74 | 34.91 | 34.98 | 00:00:00 | | 2002-06-12 | 341,300 | 34.95 | 35.40 | 34.65 | 35.36 | 00:00:00 | | 2002-06-13 | 144,500 | 35.30 | 35.55 | 34.88 | 34.99 | 00:00:00 | | 2002-06-14 | 510,500 | 34.10 | 34.80 | 33.87 | 34.75 | 00:00:00 | | 2002-06-17 | 350,000 | 34.98 | 35.75 | 34.79 | 35.72 | 00:00:00 | | 2002-06-18 | 315,300 | 35.79 | 35.89 | 35.35 | 35.86 | 00:00:00 | | 2002-06-19 | 691,000 | 35.86 | 36.34 | 35.74 | 35.89 | 00:00:00 | | 2002-06-20 | 299,600 | 35.89 | 36.56 | 35.80 | 36.01 | 00:00:00 | | 2002-06-21 | 383,100 | 36.26 | 36.45 | 35.60 | 35.83 | 00:00:00 | | 2002-06-24 | 253,900 | 35.83 | 36.25 | 35.40 | 36.12 | 00:00:00 | | 2002-06-25 | 488,600 | 36.30 | 36.82 | 36.10 | 36.19 | 00:00:00 | | 2002-06-26 | 399,300 | 35.70 | 36.00 | 35.27 | 35.45 | 00:00:00 | | 2002-06-27 | 1,891,900 | 35.10 | 35.26 | 34.16 | 34.33 | 00:00:00 | | 2002-06-28 | 1,316,600 | 34.25 | 34.90 | 34.20 | 34.53 | 00:00:00 | | 2002-07-01 | 520,900 | 34.53 | 34.74 | 33.96 | 34.02 | 00:00:00 | | 2002-07-02 | 630,000 | 34.02 | 34.30 | 33.00 | 33.17 | 00:00:00 | | 2002-07-03 | 450,100 | 33.11 | 33.52 | 32.32 | 33.07 | 00:00:00 | | 2002-07-05 | 204,200 | 33.32 | 34.27 | 33.22 | 34.11 | 00:00:00 | | 2002-07-08 | 668,000 | 34.25 | 34.39 | 33.50 | 33.95 | 00:00:00 | | 2002-07-09 | 492,700 | 33.90 | 34.15 | 32.72 | 32.74 | 00:00:00 | | 2002-07-10 | 478,900 | 32.95 | 33.00 | 31.76 | 31.86 | 00:00:00 | | 2002-07-11 | 536,500 | 31.70 | 31.73 | 30.60 | 31.45 | 00:00:00 | | 2002-07-12 | 295,800 | 31.55 | 31.80 | 30.95 | 31.31 | 00:00:00 | | 2002-07-15 | 581,100 | 31.10 | 31.10 | 29.49 | 30.72 | 00:00:00 | | 2002-07-16 | 557,500 | 30.32 | 30.65 | 29.59 | 29.75 | 00:00:00 | | 2002-07-17 | 476,700 | 30.30 | 30.72 | 29.56 | 29.85 | 00:00:00 | | 2002-07-18 | 666,600 | 29.25 | 31.10 | 29.25 | 30.01 | 00:00:00 | | 2002-07-19 | 678,000 | 30.00 | 30.00 | 28.13 | 28.24 | 00:00:00 | | 2002-07-22 | 1,067,800 | 28.30 | 28.50 | 26.78 | 26.88 | 00:00:00 | | 2002-07-23 | 912,300 | 26.88 | 27.77 | 26.75 | 27.05 | 00:00:00 | | 2002-07-24 | 1,020,200 | 26.32 | 28.13 | 26.27 | 27.76 | 00:00:00 | | 2002-07-25 | 753,400 | 27.80 | 28.98 | 27.60 | 28.26 | 00:00:00 | | 2002-07-26 | 601,900 | 28.26 | 28.30 | 27.85 | 28.20 | 00:00:00 | | 2002-07-29 | 611,500 | 28.36 | 30.25 | 28.36 | 30.20 | 00:00:00 | | 2002-07-30 | 496,400 | 30.21 | 30.21 | 28.85 | 29.09 | 00:00:00 | | 2002-07-31 | 491,300 | 29.10 | 29.27 | 28.45 | 28.99 | 00:00:00 | | 2002-08-01 | 821,000 | 29.00 | 29.71 | 28.60 | 29.50 | 00:00:00 | | 2002-08-02 | 681,600 | 29.40 | 29.40 | 27.26 | 27.34 | 00:00:00 | | 2002-08-05 | 612,400 | 27.35 | 27.82 | 26.57 | 26.60 | 00:00:00 | | 2002-08-06 | 619,400 | 26.75 | 27.74 | 26.75 | 27.22 | 00:00:00 | | 2002-08-07 | 331,200 | 27.55 | 27.72 | 26.75 | 27.46 | 00:00:00 | | 2002-08-08 | 504,800 | 27.78 | 28.34 | 27.20 | 28.34 | 00:00:00 | | 2002-08-09 | 515,600 | 28.25 | 28.59 | 27.73 | 28.58 | 00:00:00 | | 2002-08-12 | 404,100 | 28.58 | 28.70 | 28.01 | 28.37 | 00:00:00 | | 2002-08-13 | 350,300 | 28.37 | 28.54 | 27.70 | 27.74 | 00:00:00 | | 2002-08-14 | 843,100 | 27.74 | 27.75 | 26.35 | 27.75 | 00:00:00 | | 2002-08-15 | 671,300 | 28.00 | 28.28 | 27.41 | 27.73 | 00:00:00 | | 2002-08-16 | 1,163,900 | 27.50 | 27.59 | 25.87 | 26.47 | 00:00:00 | | 2002-08-19 | 497,100 | 26.49 | 27.61 | 26.49 | 27.54 | 00:00:00 | | 2002-08-20 | 395,400 | 27.51 | 27.52 | 27.00 | 27.25 | 00:00:00 | | 2002-08-21 | 579,400 | 27.35 | 27.90 | 27.06 | 27.57 | 00:00:00 | | 2002-08-22 | 436,200 | 27.70 | 28.00 | 27.20 | 27.80 | 00:00:00 | | 2002-08-23 | 476,300 | 27.70 | 28.05 | 27.60 | 27.75 | 00:00:00 | | 2002-08-26 | 300,900 | 28.20 | 28.24 | 27.45 | 27.86 | 00:00:00 | | 2002-08-27 | 300,800 | 28.11 | 28.85 | 27.68 | 27.81 | 00:00:00 | | 2002-08-28 | 483,400 | 27.75 | 27.75 | 26.80 | 27.09 | 00:00:00 | | 2002-08-29 | 445,400 | 26.85 | 26.85 | 26.28 | 26.40 | 00:00:00 | | 2002-08-30 | 532,800 | 26.40 | 27.30 | 26.40 | 27.05 | 00:00:00 | | 2002-09-03 | 380,700 | 26.75 | 26.76 | 25.92 | 26.11 | 00:00:00 | | 2002-09-04 | 437,300 | 26.26 | 26.35 | 25.52 | 25.85 | 00:00:00 | | 2002-09-05 | 720,800 | 25.25 | 25.75 | 25.10 | 25.48 | 00:00:00 | | 2002-09-06 | 602,700 | 25.63 | 26.26 | 25.57 | 25.99 | 00:00:00 | | 2002-09-09 | 439,900 | 26.00 | 26.35 | 25.70 | 26.22 | 00:00:00 | | 2002-09-10 | 471,400 | 26.30 | 26.45 | 26.02 | 26.30 | 00:00:00 | | 2002-09-11 | 387,500 | 26.70 | 26.85 | 26.36 | 26.56 | 00:00:00 | | 2002-09-12 | 611,600 | 26.56 | 26.56 | 25.91 | 25.92 | 00:00:00 | | 2002-09-13 | 576,500 | 25.91 | 25.91 | 25.12 | 25.55 | 00:00:00 | | 2002-09-16 | 403,000 | 25.55 | 25.80 | 25.18 | 25.65 | 00:00:00 | | 2002-09-17 | 570,100 | 26.35 | 26.35 | 24.80 | 24.91 | 00:00:00 | | 2002-09-18 | 447,300 | 24.75 | 24.76 | 24.16 | 24.55 | 00:00:00 | | 2002-09-19 | 441,400 | 24.40 | 24.60 | 23.84 | 23.85 | 00:00:00 | | 2002-09-20 | 553,200 | 23.70 | 24.83 | 23.50 | 24.75 | 00:00:00 | | 2002-09-23 | 792,700 | 24.80 | 25.35 | 24.35 | 24.85 | 00:00:00 | | 2002-09-24 | 1,473,300 | 24.02 | 24.02 | 23.02 | 23.29 | 00:00:00 | | 2002-09-25 | 822,000 | 23.60 | 24.09 | 23.56 | 23.78 | 00:00:00 | | 2002-09-26 | 366,900 | 24.08 | 24.61 | 23.90 | 24.54 | 00:00:00 | | 2002-09-27 | 799,500 | 23.75 | 24.17 | 23.16 | 23.31 | 00:00:00 | | 2002-09-30 | 611,600 | 23.00 | 23.23 | 22.08 | 22.80 | 00:00:00 | | 2002-10-01 | 605,500 | 22.95 | 23.62 | 22.27 | 23.62 | 00:00:00 | | 2002-10-02 | 903,800 | 23.62 | 23.73 | 21.99 | 22.01 | 00:00:00 | | 2002-10-03 | 555,800 | 21.85 | 22.80 | 21.81 | 21.81 | 00:00:00 | | 2002-10-04 | 583,500 | 22.06 | 22.15 | 21.36 | 21.62 | 00:00:00 | | 2002-10-07 | 577,100 | 21.60 | 21.74 | 20.76 | 20.93 | 00:00:00 | | 2002-10-08 | 816,200 | 21.03 | 21.36 | 20.33 | 20.85 | 00:00:00 | | 2002-10-09 | 425,100 | 20.60 | 20.60 | 19.61 | 19.61 | 00:00:00 | | 2002-10-10 | 703,400 | 19.65 | 21.36 | 19.64 | 21.35 | 00:00:00 | | 2002-10-11 | 803,400 | 21.60 | 22.64 | 21.58 | 22.33 | 00:00:00 | | 2002-10-14 | 642,900 | 22.33 | 22.40 | 21.79 | 21.90 | 00:00:00 | | 2002-10-15 | 676,600 | 22.40 | 23.61 | 22.40 | 23.61 | 00:00:00 | | 2002-10-16 | 446,400 | 23.41 | 23.60 | 22.48 | 22.48 | 00:00:00 | | 2002-10-17 | 649,600 | 23.70 | 24.32 | 23.55 | 24.16 | 00:00:00 | | 2002-10-18 | 752,200 | 23.95 | 24.70 | 23.60 | 24.23 | 00:00:00 | | 2002-10-21 | 420,900 | 24.10 | 25.34 | 23.90 | 25.23 | 00:00:00 | | 2002-10-22 | 709,500 | 25.24 | 25.24 | 24.17 | 24.30 | 00:00:00 | | 2002-10-23 | 560,700 | 24.31 | 24.91 | 24.11 | 24.80 | 00:00:00 | | 2002-10-24 | 484,900 | 24.80 | 24.80 | 24.13 | 24.20 | 00:00:00 | | 2002-10-25 | 419,000 | 24.20 | 24.80 | 23.98 | 24.78 | 00:00:00 | | 2002-10-28 | 746,000 | 25.20 | 25.22 | 24.40 | 25.00 | 00:00:00 | | 2002-10-29 | 582,100 | 24.80 | 24.95 | 24.10 | 24.56 | 00:00:00 | | 2002-10-30 | 467,700 | 24.56 | 24.65 | 23.69 | 23.91 | 00:00:00 | | 2002-10-31 | 581,600 | 23.92 | 24.13 | 23.51 | 23.79 | 00:00:00 | | 2002-11-01 | 342,900 | 23.60 | 24.32 | 23.25 | 24.25 | 00:00:00 | | 2002-11-04 | 352,500 | 24.62 | 24.67 | 24.10 | 24.19 | 00:00:00 | | 2002-11-05 | 303,700 | 24.10 | 24.38 | 23.80 | 24.01 | 00:00:00 | | 2002-11-06 | 524,200 | 24.30 | 24.99 | 23.97 | 24.86 | 00:00:00 | | 2002-11-07 | 690,400 | 24.86 | 24.86 | 23.80 | 23.88 | 00:00:00 | | 2002-11-08 | 415,600 | 23.93 | 24.15 | 23.07 | 23.32 | 00:00:00 | | 2002-11-11 | 338,900 | 23.10 | 23.23 | 22.39 | 22.46 | 00:00:00 | | 2002-11-12 | 530,700 | 22.46 | 23.30 | 22.46 | 22.94 | 00:00:00 | | 2002-11-13 | 379,100 | 22.75 | 23.16 | 22.24 | 22.50 | 00:00:00 | | 2002-11-14 | 488,500 | 22.91 | 23.51 | 22.85 | 23.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
