|
 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 | | 2003-05-09 | 449,100 | 23.93 | 24.60 | 23.84 | 24.60 | 00:00:00 | | 2003-05-12 | 406,300 | 24.60 | 24.97 | 24.25 | 24.93 | 00:00:00 | | 2003-05-13 | 508,300 | 24.93 | 24.97 | 24.58 | 24.70 | 00:00:00 | | 2003-05-14 | 316,900 | 24.89 | 24.90 | 24.44 | 24.65 | 00:00:00 | | 2003-05-15 | 736,100 | 25.01 | 25.20 | 24.71 | 25.15 | 00:00:00 | | 2003-05-16 | 636,500 | 25.15 | 25.20 | 24.70 | 25.06 | 00:00:00 | | 2003-05-19 | 474,400 | 24.98 | 24.98 | 24.23 | 24.24 | 00:00:00 | | 2003-05-20 | 583,600 | 24.30 | 24.50 | 23.53 | 23.82 | 00:00:00 | | 2003-05-21 | 719,800 | 23.83 | 23.83 | 23.47 | 23.75 | 00:00:00 | | 2003-05-22 | 463,000 | 23.82 | 24.30 | 23.69 | 24.21 | 00:00:00 | | 2003-05-23 | 228,400 | 24.15 | 24.21 | 23.80 | 24.11 | 00:00:00 | | 2003-05-27 | 416,000 | 24.00 | 24.70 | 23.69 | 24.63 | 00:00:00 | | 2003-05-28 | 373,600 | 24.71 | 24.71 | 24.31 | 24.47 | 00:00:00 | | 2003-05-29 | 366,800 | 24.43 | 24.77 | 24.16 | 24.27 | 00:00:00 | | 2003-05-30 | 370,900 | 24.27 | 24.74 | 24.22 | 24.57 | 00:00:00 | | 2003-06-02 | 506,900 | 24.71 | 25.28 | 24.60 | 24.88 | 00:00:00 | | 2003-06-03 | 544,000 | 25.03 | 25.11 | 24.70 | 24.85 | 00:00:00 | | 2003-06-04 | 562,000 | 24.78 | 25.20 | 24.69 | 25.16 | 00:00:00 | | 2003-06-05 | 665,800 | 25.05 | 25.91 | 24.83 | 25.81 | 00:00:00 | | 2003-06-06 | 550,700 | 25.96 | 26.30 | 25.47 | 25.52 | 00:00:00 | | 2003-06-09 | 352,000 | 25.48 | 25.55 | 24.78 | 24.88 | 00:00:00 | | 2003-06-10 | 409,700 | 25.00 | 25.34 | 24.92 | 25.09 | 00:00:00 | | 2003-06-11 | 824,500 | 24.92 | 25.10 | 24.72 | 25.08 | 00:00:00 | | 2003-06-12 | 897,300 | 25.15 | 25.18 | 24.49 | 24.92 | 00:00:00 | | 2003-06-13 | 356,300 | 25.00 | 25.10 | 24.11 | 24.24 | 00:00:00 | | 2003-06-16 | 466,900 | 24.39 | 25.04 | 24.20 | 25.01 | 00:00:00 | | 2003-06-17 | 367,400 | 25.00 | 25.08 | 24.74 | 24.97 | 00:00:00 | | 2003-06-18 | 628,300 | 24.90 | 25.15 | 24.60 | 24.90 | 00:00:00 | | 2003-06-19 | 652,400 | 24.93 | 25.08 | 24.39 | 24.58 | 00:00:00 | | 2003-06-20 | 670,400 | 24.80 | 24.91 | 24.55 | 24.59 | 00:00:00 | | 2003-06-23 | 518,500 | 24.60 | 24.62 | 23.94 | 24.25 | 00:00:00 | | 2003-06-24 | 907,100 | 24.25 | 24.79 | 24.25 | 24.56 | 00:00:00 | | 2003-06-25 | 428,200 | 24.51 | 24.99 | 24.33 | 24.42 | 00:00:00 | | 2003-06-26 | 435,900 | 24.35 | 24.89 | 24.25 | 24.89 | 00:00:00 | | 2003-06-27 | 433,600 | 24.51 | 24.68 | 24.05 | 24.14 | 00:00:00 | | 2003-06-30 | 634,300 | 24.18 | 24.40 | 23.90 | 23.90 | 00:00:00 | | 2003-07-01 | 429,200 | 23.90 | 23.90 | 23.41 | 23.84 | 00:00:00 | | 2003-07-02 | 467,100 | 23.75 | 24.33 | 23.71 | 24.33 | 00:00:00 | | 2003-07-03 | 199,800 | 24.00 | 24.29 | 23.88 | 24.00 | 00:00:00 | | 2003-07-07 | 398,900 | 24.10 | 25.00 | 24.10 | 24.69 | 00:00:00 | | 2003-07-08 | 304,600 | 24.69 | 24.76 | 24.36 | 24.66 | 00:00:00 | | 2003-07-09 | 936,700 | 24.67 | 24.68 | 23.91 | 23.98 | 00:00:00 | | 2003-07-10 | 824,800 | 23.80 | 23.91 | 23.32 | 23.43 | 00:00:00 | | 2003-07-11 | 612,800 | 23.35 | 23.55 | 23.23 | 23.43 | 00:00:00 | | 2003-07-14 | 5,095,300 | 23.44 | 23.44 | 21.75 | 21.87 | 00:00:00 | | 2003-07-15 | 3,735,900 | 21.87 | 22.09 | 21.48 | 21.50 | 00:00:00 | | 2003-07-16 | 4,336,900 | 22.04 | 23.75 | 22.02 | 23.51 | 00:00:00 | | 2003-07-17 | 2,444,100 | 23.50 | 23.59 | 23.07 | 23.27 | 00:00:00 | | 2003-07-18 | 1,343,200 | 23.27 | 23.40 | 22.73 | 23.31 | 00:00:00 | | 2003-07-21 | 1,298,600 | 23.31 | 23.94 | 23.10 | 23.88 | 00:00:00 | | 2003-07-22 | 1,944,400 | 24.05 | 24.75 | 23.83 | 24.61 | 00:00:00 | | 2003-07-23 | 2,250,200 | 24.70 | 25.05 | 24.44 | 24.83 | 00:00:00 | | 2003-07-24 | 1,193,500 | 24.95 | 25.08 | 24.76 | 24.79 | 00:00:00 | | 2003-07-25 | 873,100 | 24.70 | 25.17 | 24.57 | 25.17 | 00:00:00 | | 2003-07-28 | 1,252,100 | 25.17 | 25.36 | 25.07 | 25.25 | 00:00:00 | | 2003-07-29 | 1,286,800 | 25.40 | 25.45 | 24.75 | 25.30 | 00:00:00 | | 2003-07-30 | 1,228,300 | 25.30 | 25.45 | 24.80 | 24.90 | 00:00:00 | | 2003-07-31 | 1,473,800 | 25.15 | 25.25 | 24.78 | 24.79 | 00:00:00 | | 2003-08-01 | 637,500 | 24.79 | 25.09 | 24.62 | 25.01 | 00:00:00 | | 2003-08-04 | 517,100 | 25.09 | 25.32 | 24.83 | 25.22 | 00:00:00 | | 2003-08-05 | 626,100 | 25.15 | 25.23 | 24.60 | 24.66 | 00:00:00 | | 2003-08-06 | 1,123,800 | 24.76 | 24.76 | 24.39 | 24.47 | 00:00:00 | | 2003-08-07 | 1,109,000 | 24.50 | 24.66 | 24.38 | 24.65 | 00:00:00 | | 2003-08-08 | 915,000 | 24.80 | 25.20 | 24.75 | 25.17 | 00:00:00 | | 2003-08-11 | 989,400 | 25.05 | 25.39 | 25.02 | 25.34 | 00:00:00 | | 2003-08-12 | 509,800 | 25.33 | 25.35 | 25.02 | 25.34 | 00:00:00 | | 2003-08-13 | 523,200 | 25.44 | 25.49 | 25.23 | 25.34 | 00:00:00 | | 2003-08-14 | 937,800 | 25.34 | 26.00 | 25.27 | 26.00 | 00:00:00 | | 2003-08-15 | 400,700 | 25.97 | 26.10 | 25.74 | 26.03 | 00:00:00 | | 2003-08-18 | 594,900 | 26.05 | 26.24 | 25.94 | 25.97 | 00:00:00 | | 2003-08-19 | 1,399,000 | 25.97 | 26.74 | 25.97 | 26.74 | 00:00:00 | | 2003-08-20 | 828,700 | 26.65 | 26.76 | 26.51 | 26.68 | 00:00:00 | | 2003-08-21 | 1,872,900 | 26.75 | 27.00 | 26.66 | 26.98 | 00:00:00 | | 2003-08-22 | 1,409,500 | 27.00 | 27.22 | 26.60 | 26.60 | 00:00:00 | | 2003-08-25 | 651,300 | 26.60 | 26.62 | 26.28 | 26.37 | 00:00:00 | | 2003-08-26 | 684,000 | 26.20 | 26.59 | 26.00 | 26.43 | 00:00:00 | | 2003-08-27 | 435,100 | 26.44 | 26.57 | 26.33 | 26.55 | 00:00:00 | | 2003-08-28 | 961,000 | 26.55 | 27.20 | 26.40 | 27.10 | 00:00:00 | | 2003-08-29 | 777,800 | 27.18 | 27.28 | 27.05 | 27.25 | 00:00:00 | | 2003-09-02 | 1,963,700 | 27.25 | 28.11 | 27.25 | 28.05 | 00:00:00 | | 2003-09-03 | 1,101,600 | 28.05 | 28.05 | 27.78 | 27.83 | 00:00:00 | | 2003-09-04 | 665,000 | 27.75 | 27.76 | 27.40 | 27.53 | 00:00:00 | | 2003-09-05 | 725,300 | 27.54 | 27.54 | 27.10 | 27.26 | 00:00:00 | | 2003-09-08 | 1,265,100 | 27.34 | 27.97 | 27.26 | 27.88 | 00:00:00 | | 2003-09-09 | 948,300 | 27.86 | 27.94 | 27.56 | 27.79 | 00:00:00 | | 2003-09-10 | 1,066,700 | 27.79 | 27.79 | 27.09 | 27.17 | 00:00:00 | | 2003-09-11 | 3,095,200 | 27.99 | 28.48 | 27.84 | 28.19 | 00:00:00 | | 2003-09-12 | 933,400 | 28.25 | 28.60 | 27.79 | 28.58 | 00:00:00 | | 2003-09-15 | 785,300 | 28.53 | 28.71 | 28.37 | 28.65 | 00:00:00 | | 2003-09-16 | 1,184,200 | 28.65 | 29.07 | 28.65 | 28.89 | 00:00:00 | | 2003-09-17 | 1,447,800 | 29.05 | 29.20 | 28.80 | 28.84 | 00:00:00 | | 2003-09-18 | 1,377,400 | 28.89 | 29.01 | 28.84 | 28.85 | 00:00:00 | | 2003-09-19 | 1,570,600 | 29.05 | 29.05 | 28.60 | 28.84 | 00:00:00 | | 2003-09-22 | 744,500 | 28.63 | 28.70 | 28.44 | 28.49 | 00:00:00 | | 2003-09-23 | 813,500 | 28.40 | 28.58 | 28.37 | 28.38 | 00:00:00 | | 2003-09-24 | 680,700 | 28.47 | 28.48 | 28.10 | 28.17 | 00:00:00 | | 2003-09-25 | 1,779,400 | 28.20 | 28.28 | 27.74 | 27.94 | 00:00:00 | | 2003-09-26 | 773,300 | 27.90 | 27.90 | 27.62 | 27.73 | 00:00:00 | | 2003-09-29 | 758,700 | 27.65 | 27.89 | 27.40 | 27.83 | 00:00:00 | | 2003-09-30 | 940,400 | 27.75 | 27.89 | 27.35 | 27.60 | 00:00:00 | | 2003-10-01 | 1,093,800 | 27.55 | 28.01 | 27.55 | 27.88 | 00:00:00 | | 2003-10-02 | 904,200 | 27.80 | 28.04 | 27.55 | 28.01 | 00:00:00 | | 2003-10-03 | 1,459,800 | 28.24 | 28.25 | 27.48 | 27.50 | 00:00:00 | | 2003-10-06 | 803,300 | 27.35 | 27.60 | 27.34 | 27.50 | 00:00:00 | | 2003-10-07 | 652,800 | 27.32 | 27.62 | 27.25 | 27.61 | 00:00:00 | | 2003-10-08 | 3,270,600 | 28.48 | 28.48 | 28.10 | 28.17 | 00:00:00 | | 2003-10-09 | 1,884,600 | 28.17 | 28.50 | 28.17 | 28.22 | 00:00:00 | | 2003-10-10 | 899,600 | 28.45 | 28.45 | 28.21 | 28.25 | 00:00:00 | | 2003-10-13 | 608,000 | 28.35 | 28.54 | 28.30 | 28.49 | 00:00:00 | | 2003-10-14 | 1,142,600 | 28.49 | 28.50 | 28.29 | 28.47 | 00:00:00 | | 2003-10-15 | 1,067,500 | 28.65 | 28.74 | 28.13 | 28.31 | 00:00:00 | | 2003-10-16 | 949,500 | 28.35 | 28.50 | 28.24 | 28.34 | 00:00:00 | | 2003-10-17 | 847,500 | 28.38 | 28.40 | 27.86 | 27.98 | 00:00:00 | | 2003-10-20 | 944,600 | 28.25 | 28.25 | 27.91 | 28.00 | 00:00:00 | | 2003-10-21 | 750,600 | 28.00 | 28.18 | 27.80 | 27.94 | 00:00:00 | | 2003-10-22 | 755,500 | 27.58 | 27.74 | 27.35 | 27.67 | 00:00:00 | | 2003-10-23 | 940,700 | 27.50 | 27.67 | 27.28 | 27.36 | 00:00:00 | | 2003-10-24 | 799,600 | 27.36 | 27.40 | 27.04 | 27.34 | 00:00:00 | | 2003-10-27 | 745,600 | 27.26 | 27.48 | 26.96 | 27.14 | 00:00:00 | | 2003-10-28 | 1,001,800 | 27.20 | 27.79 | 27.06 | 27.77 | 00:00:00 | | 2003-10-29 | 1,277,300 | 27.79 | 28.10 | 27.57 | 27.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
