OMX Historical Prices | Officemax Incorporated Stock

Dow

0.73% Nasdaq

0.83%

OfficeMax Incorporated (OMX)

-NYSE

11.24 0.13(1.17%) Jun 17, 4:02PM EDT|After Hours : 11.24 0.00 (0.00%) Jun 17, 4:47PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	11.14	11.38	11.14	11.24	738,800	11.24
Jun 14, 2013	11.13	11.27	11.00	11.11	1,238,000	11.11
Jun 13, 2013	10.92	11.17	10.80	11.15	1,419,800	11.15
Jun 12, 2013	11.20	11.36	10.82	10.89	1,453,600	10.89
Jun 11, 2013	11.14	11.36	10.80	11.17	1,322,700	11.17
Jun 10, 2013	11.45	11.50	11.12	11.23	1,616,900	11.23
Jun 10, 2013	1.50 Dividend
Jun 7, 2013	12.79	12.90	12.69	12.82	2,052,900	11.32
Jun 6, 2013	12.56	12.77	12.50	12.76	1,495,200	11.27
Jun 5, 2013	12.74	12.87	12.42	12.65	1,697,200	11.17
Jun 4, 2013	13.13	13.25	12.55	12.78	1,718,100	11.28
Jun 3, 2013	13.06	13.18	12.62	13.14	1,933,600	11.60
May 31, 2013	12.71	13.11	12.59	13.03	1,660,500	11.51
May 30, 2013	12.80	12.95	12.71	12.77	657,400	11.28
May 29, 2013	12.98	13.01	12.56	12.78	1,202,800	11.28
May 28, 2013	12.90	13.06	12.78	12.99	1,753,300	11.47
May 24, 2013	12.46	12.84	12.33	12.71	1,275,400	11.22
May 23, 2013	12.20	12.59	11.98	12.58	929,800	11.11
May 22, 2013	12.24	12.75	12.14	12.36	2,014,800	10.91
May 21, 2013	12.36	12.43	12.16	12.26	1,038,800	10.83
May 20, 2013	11.98	12.35	11.92	12.33	1,820,900	10.89
May 17, 2013	11.78	12.01	11.70	12.00	1,250,900	10.60
May 16, 2013	12.01	12.10	11.63	11.75	1,996,600	10.38
May 15, 2013	11.72	12.04	11.61	12.04	1,957,800	10.63
May 14, 2013	11.51	11.76	11.44	11.73	1,742,800	10.36
May 13, 2013	11.57	11.62	11.37	11.49	793,300	10.15
May 13, 2013	0.02 Dividend
May 10, 2013	11.42	11.67	11.39	11.62	720,100	10.24
May 9, 2013	11.36	11.54	11.16	11.38	982,200	10.03
May 8, 2013	11.68	11.75	11.27	11.41	2,309,100	10.06
May 7, 2013	11.76	11.78	11.19	11.52	2,474,600	10.15
May 6, 2013	11.58	11.80	11.35	11.74	1,001,600	10.35
May 3, 2013	11.48	11.64	11.48	11.59	980,200	10.22
May 2, 2013	11.27	11.44	11.27	11.35	785,600	10.00
May 1, 2013	11.44	11.55	11.07	11.26	1,194,300	9.93
Apr 30, 2013	10.99	11.63	10.88	11.51	1,842,800	10.15
Apr 29, 2013	11.17	11.29	10.98	11.04	1,180,200	9.73
Apr 26, 2013	11.25	11.29	11.08	11.14	616,800	9.82
Apr 25, 2013	11.32	11.63	11.22	11.32	613,500	9.98
Apr 24, 2013	11.45	11.55	11.24	11.31	1,069,300	9.97
Apr 23, 2013	11.73	11.79	11.28	11.46	1,008,200	10.10
Apr 22, 2013	11.38	11.65	11.16	11.65	1,381,400	10.27
Apr 19, 2013	11.07	11.48	10.93	11.37	1,307,500	10.02
Apr 18, 2013	11.03	11.12	10.70	11.04	1,947,400	9.73
Apr 17, 2013	11.00	11.21	10.88	11.04	1,356,200	9.73
Apr 16, 2013	11.34	11.45	11.10	11.14	1,069,700	9.82
Apr 15, 2013	11.72	11.82	11.19	11.21	1,268,500	9.88
Apr 12, 2013	11.82	11.99	11.61	11.84	1,699,200	10.44
Apr 11, 2013	11.76	12.00	11.75	11.85	739,900	10.45
Apr 10, 2013	11.58	11.83	11.54	11.77	1,025,000	10.37
Apr 9, 2013	11.37	11.66	11.37	11.57	975,600	10.20
Apr 8, 2013	10.97	11.39	10.90	11.35	1,167,300	10.00
Apr 5, 2013	10.94	11.15	10.86	11.01	2,629,300	9.71
Apr 4, 2013	11.07	11.21	10.90	11.21	1,125,100	9.88
Apr 3, 2013	11.38	11.54	11.00	11.09	2,499,800	9.78
Apr 2, 2013	11.48	11.54	11.32	11.38	1,080,000	10.03
Apr 1, 2013	11.57	11.63	11.19	11.43	1,501,500	10.08
Mar 28, 2013	11.57	11.68	11.50	11.61	1,704,100	10.23
Mar 27, 2013	11.66	11.75	11.56	11.61	1,656,700	10.23
Mar 26, 2013	11.91	12.05	11.68	11.79	1,458,800	10.39
Mar 25, 2013	11.95	12.08	11.80	11.87	1,120,400	10.46
Mar 22, 2013	12.02	12.10	11.90	11.94	1,379,900	10.52
Mar 21, 2013	11.95	12.12	11.88	11.95	989,600	10.53
Mar 20, 2013	12.06	12.12	11.97	12.07	1,112,900	10.64
Mar 19, 2013	11.95	12.04	11.76	12.01	1,724,700	10.59
Mar 18, 2013	12.00	12.12	11.91	11.95	2,385,800	10.53
Mar 15, 2013	11.85	11.88	11.66	11.77	2,420,000	10.37
Mar 14, 2013	11.95	12.04	11.78	11.84	2,027,000	10.44
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OMX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

OfficeMax Incorporated (OMX)