The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

OfficeMax Inc.

  • OMX
  • NYSE
  • Industrial Products
  • Latest 12.00
  • Currency US$
  • Change 0.25
  • Percent Change 2.128 %
  • Volume 1,253,566
  • Fri May 17, 2013 4:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 12.00 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 12.01 11.70 11.78 12.00 1,253,566
May 16 12.10 11.63 12.01 11.75 1,996,588
May 15 12.04 11.61 11.72 12.04 1,957,707
May 14 11.76 11.44 11.51 11.73 1,742,758
May 13 11.62 11.37 11.57 11.49 793,277
May 10 11.67 11.39 11.42 11.62 720,090
May 9 11.54 11.16 11.36 11.38 982,173
May 8 11.75 11.26 11.68 11.41 2,310,015
May 7 11.78 11.19 11.76 11.52 2,475,146
May 6 11.80 11.35 11.58 11.74 1,001,557
May 3 11.64 11.48 11.48 11.59 980,164
May 2 11.44 11.27 11.27 11.35 785,598
May 1 11.55 11.07 11.44 11.26 1,194,214
Apr 30 11.63 10.88 10.99 11.51 1,857,071
Apr 29 11.29 10.98 11.17 11.04 1,180,151
Apr 26 11.29 11.08 11.25 11.14 616,787
Apr 25 11.63 11.22 11.32 11.32 613,480
Apr 24 11.55 11.24 11.45 11.31 1,069,250
Apr 23 11.79 11.28 11.73 11.46 1,010,096
Apr 22 11.65 11.16 11.38 11.65 1,381,367
Apr 19 11.48 10.93 11.07 11.37 1,307,689
Apr 18 11.12 10.70 11.03 11.04 1,947,309
Apr 17 11.21 10.88 11.00 11.04 1,356,139
Apr 16 11.45 11.10 11.34 11.14 1,069,642
Apr 15 11.82 11.19 11.72 11.21 1,268,405
Apr 12 11.99 11.61 11.82 11.84 1,699,140
Apr 11 12.00 11.75 11.76 11.85 739,823
Apr 10 11.83 11.54 11.58 11.77 1,024,915
Apr 9 11.66 11.37 11.37 11.57 975,566
Apr 8 11.39 10.90 10.97 11.35 1,167,252