|
 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 | | 2002-11-14 | 488,500 | 22.91 | 23.51 | 22.85 | 23.20 | 00:00:00 | | 2002-11-15 | 477,800 | 23.20 | 23.82 | 23.09 | 23.73 | 00:00:00 | | 2002-11-18 | 413,800 | 23.90 | 24.50 | 23.48 | 23.51 | 00:00:00 | | 2002-11-19 | 373,000 | 23.52 | 24.10 | 22.90 | 23.79 | 00:00:00 | | 2002-11-20 | 500,800 | 23.80 | 24.30 | 23.75 | 24.14 | 00:00:00 | | 2002-11-21 | 1,001,300 | 24.70 | 26.35 | 24.50 | 26.31 | 00:00:00 | | 2002-11-22 | 698,000 | 26.23 | 26.96 | 26.13 | 26.18 | 00:00:00 | | 2002-11-25 | 369,600 | 26.15 | 27.00 | 25.99 | 26.52 | 00:00:00 | | 2002-11-26 | 313,600 | 26.53 | 26.59 | 25.83 | 26.15 | 00:00:00 | | 2002-11-27 | 610,200 | 26.17 | 27.26 | 26.17 | 26.87 | 00:00:00 | | 2002-11-29 | 504,600 | 27.00 | 27.36 | 26.90 | 27.08 | 00:00:00 | | 2002-12-02 | 703,200 | 27.50 | 27.50 | 25.92 | 26.16 | 00:00:00 | | 2002-12-03 | 577,500 | 25.70 | 26.05 | 25.66 | 25.72 | 00:00:00 | | 2002-12-04 | 935,400 | 25.40 | 25.40 | 24.77 | 24.98 | 00:00:00 | | 2002-12-05 | 523,700 | 25.00 | 25.00 | 24.50 | 24.61 | 00:00:00 | | 2002-12-06 | 309,400 | 24.36 | 24.89 | 24.05 | 24.71 | 00:00:00 | | 2002-12-09 | 276,300 | 24.55 | 24.60 | 23.95 | 23.95 | 00:00:00 | | 2002-12-10 | 381,300 | 24.20 | 24.73 | 24.16 | 24.72 | 00:00:00 | | 2002-12-11 | 356,100 | 24.60 | 25.22 | 24.25 | 25.10 | 00:00:00 | | 2002-12-12 | 568,500 | 25.25 | 25.40 | 24.69 | 25.11 | 00:00:00 | | 2002-12-13 | 603,900 | 25.12 | 25.30 | 24.62 | 24.78 | 00:00:00 | | 2002-12-16 | 305,000 | 24.75 | 25.67 | 24.75 | 25.67 | 00:00:00 | | 2002-12-17 | 608,500 | 25.75 | 26.00 | 25.62 | 25.88 | 00:00:00 | | 2002-12-18 | 431,400 | 25.70 | 25.80 | 25.25 | 25.37 | 00:00:00 | | 2002-12-19 | 354,100 | 25.30 | 25.74 | 24.98 | 25.09 | 00:00:00 | | 2002-12-20 | 418,800 | 25.18 | 25.70 | 25.18 | 25.53 | 00:00:00 | | 2002-12-23 | 396,100 | 25.28 | 25.75 | 25.05 | 25.17 | 00:00:00 | | 2002-12-24 | 69,400 | 25.17 | 25.33 | 25.08 | 25.15 | 00:00:00 | | 2002-12-26 | 138,900 | 25.23 | 25.63 | 25.19 | 25.34 | 00:00:00 | | 2002-12-27 | 185,300 | 25.27 | 25.27 | 24.66 | 24.75 | 00:00:00 | | 2002-12-30 | 257,200 | 24.80 | 25.20 | 24.43 | 25.11 | 00:00:00 | | 2002-12-31 | 216,300 | 24.95 | 25.26 | 24.81 | 25.22 | 00:00:00 | | 2003-01-02 | 308,300 | 25.38 | 26.14 | 25.23 | 26.07 | 00:00:00 | | 2003-01-03 | 239,800 | 26.07 | 26.10 | 25.72 | 26.06 | 00:00:00 | | 2003-01-06 | 411,700 | 25.95 | 26.88 | 25.95 | 26.79 | 00:00:00 | | 2003-01-07 | 333,800 | 26.70 | 26.74 | 26.23 | 26.50 | 00:00:00 | | 2003-01-08 | 896,700 | 26.40 | 26.40 | 25.33 | 25.37 | 00:00:00 | | 2003-01-09 | 1,208,100 | 25.50 | 26.40 | 25.50 | 26.38 | 00:00:00 | | 2003-01-10 | 757,000 | 25.87 | 27.46 | 25.73 | 27.44 | 00:00:00 | | 2003-01-13 | 1,377,000 | 27.46 | 28.04 | 27.19 | 27.58 | 00:00:00 | | 2003-01-14 | 603,400 | 27.62 | 28.15 | 27.53 | 28.09 | 00:00:00 | | 2003-01-15 | 397,400 | 28.05 | 28.06 | 27.38 | 27.40 | 00:00:00 | | 2003-01-16 | 354,700 | 27.55 | 27.98 | 27.50 | 27.96 | 00:00:00 | | 2003-01-17 | 344,500 | 27.80 | 27.80 | 27.42 | 27.51 | 00:00:00 | | 2003-01-21 | 806,400 | 27.75 | 27.75 | 26.45 | 26.78 | 00:00:00 | | 2003-01-22 | 549,300 | 26.25 | 26.93 | 26.20 | 26.37 | 00:00:00 | | 2003-01-23 | 503,500 | 26.45 | 26.67 | 26.06 | 26.32 | 00:00:00 | | 2003-01-24 | 393,400 | 26.28 | 26.30 | 25.25 | 25.35 | 00:00:00 | | 2003-01-27 | 496,800 | 25.20 | 25.30 | 24.35 | 24.55 | 00:00:00 | | 2003-01-28 | 393,800 | 24.65 | 25.00 | 24.29 | 24.61 | 00:00:00 | | 2003-01-29 | 543,700 | 24.27 | 24.88 | 23.97 | 24.75 | 00:00:00 | | 2003-01-30 | 382,500 | 24.65 | 24.65 | 23.92 | 23.92 | 00:00:00 | | 2003-01-31 | 509,300 | 23.80 | 24.35 | 23.71 | 23.91 | 00:00:00 | | 2003-02-03 | 516,200 | 24.16 | 24.80 | 23.92 | 24.71 | 00:00:00 | | 2003-02-04 | 403,300 | 24.46 | 24.68 | 24.05 | 24.57 | 00:00:00 | | 2003-02-05 | 788,400 | 24.93 | 25.50 | 24.83 | 25.18 | 00:00:00 | | 2003-02-06 | 546,500 | 25.10 | 25.22 | 24.60 | 24.76 | 00:00:00 | | 2003-02-07 | 423,300 | 25.05 | 25.15 | 24.45 | 24.58 | 00:00:00 | | 2003-02-10 | 416,200 | 24.65 | 24.93 | 24.28 | 24.58 | 00:00:00 | | 2003-02-11 | 304,000 | 24.75 | 24.82 | 24.22 | 24.38 | 00:00:00 | | 2003-02-12 | 714,200 | 24.40 | 25.19 | 24.11 | 24.94 | 00:00:00 | | 2003-02-13 | 400,900 | 24.87 | 24.88 | 24.31 | 24.48 | 00:00:00 | | 2003-02-14 | 399,100 | 24.49 | 24.72 | 23.81 | 24.43 | 00:00:00 | | 2003-02-18 | 231,300 | 24.60 | 25.16 | 24.58 | 24.95 | 00:00:00 | | 2003-02-19 | 255,400 | 24.95 | 24.95 | 24.18 | 24.44 | 00:00:00 | | 2003-02-20 | 339,400 | 24.41 | 24.49 | 23.84 | 23.89 | 00:00:00 | | 2003-02-21 | 441,900 | 24.06 | 24.57 | 23.50 | 24.47 | 00:00:00 | | 2003-02-24 | 373,000 | 24.47 | 24.47 | 23.76 | 23.82 | 00:00:00 | | 2003-02-25 | 504,400 | 23.62 | 23.79 | 23.14 | 23.78 | 00:00:00 | | 2003-02-26 | 525,800 | 24.03 | 24.56 | 24.03 | 24.07 | 00:00:00 | | 2003-02-27 | 283,800 | 24.32 | 24.62 | 24.02 | 24.36 | 00:00:00 | | 2003-02-28 | 331,800 | 24.43 | 24.74 | 23.89 | 24.12 | 00:00:00 | | 2003-03-03 | 333,500 | 24.22 | 24.41 | 23.85 | 23.88 | 00:00:00 | | 2003-03-04 | 344,400 | 23.72 | 23.86 | 23.00 | 23.00 | 00:00:00 | | 2003-03-05 | 317,100 | 23.00 | 23.30 | 22.80 | 23.16 | 00:00:00 | | 2003-03-06 | 326,800 | 23.16 | 23.16 | 22.30 | 22.48 | 00:00:00 | | 2003-03-07 | 421,300 | 22.30 | 22.96 | 22.17 | 22.77 | 00:00:00 | | 2003-03-10 | 1,467,700 | 21.50 | 22.08 | 21.21 | 21.56 | 00:00:00 | | 2003-03-11 | 739,200 | 21.51 | 21.94 | 20.97 | 21.05 | 00:00:00 | | 2003-03-12 | 916,800 | 21.05 | 21.18 | 20.72 | 20.99 | 00:00:00 | | 2003-03-13 | 697,200 | 21.20 | 22.23 | 21.20 | 22.18 | 00:00:00 | | 2003-03-14 | 689,400 | 22.18 | 22.50 | 21.99 | 22.27 | 00:00:00 | | 2003-03-17 | 461,000 | 22.05 | 23.09 | 21.88 | 23.01 | 00:00:00 | | 2003-03-18 | 410,800 | 23.32 | 23.46 | 22.85 | 23.43 | 00:00:00 | | 2003-03-19 | 397,800 | 23.49 | 23.73 | 23.19 | 23.45 | 00:00:00 | | 2003-03-20 | 377,600 | 23.46 | 23.60 | 22.85 | 23.50 | 00:00:00 | | 2003-03-21 | 709,800 | 23.98 | 24.79 | 23.55 | 24.58 | 00:00:00 | | 2003-03-24 | 415,900 | 24.25 | 24.25 | 23.11 | 23.24 | 00:00:00 | | 2003-03-25 | 300,500 | 23.35 | 23.73 | 23.17 | 23.50 | 00:00:00 | | 2003-03-26 | 610,200 | 23.25 | 23.26 | 22.86 | 23.10 | 00:00:00 | | 2003-03-27 | 473,000 | 22.95 | 22.96 | 22.46 | 22.58 | 00:00:00 | | 2003-03-28 | 346,800 | 22.43 | 22.47 | 22.10 | 22.34 | 00:00:00 | | 2003-03-31 | 515,700 | 21.88 | 22.11 | 21.56 | 21.85 | 00:00:00 | | 2003-04-01 | 638,000 | 22.00 | 22.21 | 21.48 | 22.15 | 00:00:00 | | 2003-04-02 | 294,700 | 22.57 | 23.00 | 22.43 | 22.77 | 00:00:00 | | 2003-04-03 | 279,800 | 22.85 | 22.85 | 22.46 | 22.58 | 00:00:00 | | 2003-04-04 | 325,300 | 22.58 | 22.85 | 22.40 | 22.58 | 00:00:00 | | 2003-04-07 | 396,300 | 23.15 | 23.64 | 22.96 | 22.97 | 00:00:00 | | 2003-04-08 | 502,900 | 22.72 | 23.00 | 22.59 | 22.75 | 00:00:00 | | 2003-04-09 | 372,300 | 22.69 | 23.10 | 22.21 | 22.26 | 00:00:00 | | 2003-04-10 | 498,500 | 22.34 | 22.44 | 21.90 | 22.02 | 00:00:00 | | 2003-04-11 | 403,600 | 22.33 | 22.54 | 21.94 | 22.19 | 00:00:00 | | 2003-04-14 | 270,800 | 22.19 | 22.64 | 22.19 | 22.63 | 00:00:00 | | 2003-04-15 | 263,500 | 22.63 | 22.70 | 22.19 | 22.66 | 00:00:00 | | 2003-04-16 | 437,000 | 22.70 | 22.85 | 22.03 | 22.06 | 00:00:00 | | 2003-04-17 | 432,500 | 22.06 | 22.51 | 22.04 | 22.45 | 00:00:00 | | 2003-04-21 | 416,900 | 22.81 | 22.81 | 22.19 | 22.19 | 00:00:00 | | 2003-04-22 | 722,000 | 22.13 | 23.56 | 22.03 | 23.53 | 00:00:00 | | 2003-04-23 | 368,400 | 23.53 | 23.53 | 23.15 | 23.48 | 00:00:00 | | 2003-04-24 | 501,700 | 23.23 | 23.82 | 22.89 | 22.89 | 00:00:00 | | 2003-04-25 | 460,200 | 22.95 | 23.05 | 22.70 | 22.75 | 00:00:00 | | 2003-04-28 | 408,500 | 22.75 | 23.21 | 22.38 | 23.19 | 00:00:00 | | 2003-04-29 | 389,000 | 23.19 | 23.53 | 23.13 | 23.26 | 00:00:00 | | 2003-04-30 | 290,500 | 23.16 | 23.19 | 22.77 | 22.97 | 00:00:00 | | 2003-05-01 | 359,600 | 22.80 | 22.81 | 22.20 | 22.54 | 00:00:00 | | 2003-05-02 | 518,600 | 22.45 | 23.23 | 22.41 | 23.23 | 00:00:00 | | 2003-05-05 | 331,600 | 23.20 | 23.26 | 22.77 | 22.90 | 00:00:00 | | 2003-05-06 | 817,100 | 22.89 | 23.85 | 22.88 | 23.77 | 00:00:00 | | 2003-05-07 | 590,000 | 23.55 | 24.28 | 23.44 | 23.88 | 00:00:00 | | 2003-05-08 | 496,800 | 23.70 | 24.12 | 23.59 | 23.77 | 00:00:00 | | 2003-05-09 | 449,100 | 23.93 | 24.60 | 23.84 | 24.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
