Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 8:15PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

OpenTable, Inc. (OPEN)

At 4:00PM ET: 26.92   0.35 (1.28%)

MORE ON OPEN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 27.10 27.34 26.83 26.92 27,600 26.92 24-Nov-09 27.21 27.55 26.97 27.27 69,000 27.27 23-Nov-09 27.25 27.83 27.02 27.73 96,000 27.73 20-Nov-09 26.55 27.11 26.25 26.98 134,100 26.98 19-Nov-09 26.00 27.16 25.86 26.99 186,900 26.99 18-Nov-09 25.06 26.70 25.06 26.38 184,300 26.38 17-Nov-09 25.96 26.27 25.37 26.00 122,200 26.00 16-Nov-09 27.02 27.11 25.96 26.16 77,900 26.16 13-Nov-09 27.98 27.99 26.92 27.24 98,100 27.24 12-Nov-09 27.60 28.14 27.55 27.94 61,600 27.94 11-Nov-09 27.30 28.05 27.25 27.95 78,200 27.95 10-Nov-09 26.94 27.75 26.94 27.45 38,200 27.45 9-Nov-09 26.81 27.42 26.81 27.15 45,100 27.15 6-Nov-09 26.22 27.45 26.11 27.06 66,300 27.06 5-Nov-09 25.87 26.73 25.87 26.69 131,300 26.69 4-Nov-09 25.72 26.00 25.57 25.96 121,800 25.96 3-Nov-09 24.71 25.75 24.71 25.71 86,500 25.71 2-Nov-09 24.49 25.15 24.04 25.03 325,900 25.03 30-Oct-09 25.60 25.66 24.27 24.66 862,900 24.66 29-Oct-09 27.05 27.05 25.26 25.66 324,800 25.66 28-Oct-09 26.03 26.20 26.00 26.00 85,600 26.00 27-Oct-09 26.20 26.34 26.00 26.03 28,300 26.03 26-Oct-09 26.20 26.70 26.00 26.01 135,700 26.01 23-Oct-09 27.07 27.19 26.25 26.25 163,300 26.25 22-Oct-09 28.11 28.11 27.00 27.10 102,000 27.10 21-Oct-09 27.80 28.27 27.12 27.97 159,600 27.97 20-Oct-09 28.25 28.25 27.52 28.06 94,900 28.06 19-Oct-09 27.11 28.10 27.00 28.05 234,800 28.05 16-Oct-09 27.27 27.40 27.10 27.17 60,800 27.17 15-Oct-09 27.49 27.89 27.00 27.13 363,000 27.13 14-Oct-09 26.99 27.44 26.76 26.95 38,200 26.95 13-Oct-09 27.58 27.58 26.81 26.99 49,900 26.99 12-Oct-09 27.47 28.00 27.00 27.48 142,300 27.48 9-Oct-09 26.52 27.56 26.50 27.56 125,300 27.56 8-Oct-09 26.73 26.73 26.30 26.53 107,500 26.53 7-Oct-09 26.50 26.80 26.50 26.53 85,000 26.53 6-Oct-09 27.11 27.20 26.46 26.58 277,600 26.58 5-Oct-09 27.02 27.45 27.00 27.21 158,400 27.21 2-Oct-09 27.00 27.15 26.90 27.03 281,900 27.03 1-Oct-09 27.25 27.40 26.94 27.10 144,000 27.10 30-Sep-09 27.34 27.84 27.25 27.56 100,100 27.56 29-Sep-09 27.41 27.60 27.25 27.40 516,100 27.40 28-Sep-09 27.27 27.47 26.76 27.47 153,700 27.47 25-Sep-09 27.45 27.46 27.16 27.39 105,200 27.39 24-Sep-09 27.50 28.00 27.00 27.46 1,351,300 27.46 23-Sep-09 28.77 28.93 27.46 27.50 2,488,300 27.50 22-Sep-09 28.55 29.94 28.53 29.57 185,500 29.57 21-Sep-09 29.67 29.67 28.50 28.50 26,700 28.50 18-Sep-09 28.63 29.95 28.56 29.64 52,900 29.64 17-Sep-09 27.75 28.99 27.50 28.36 16,200 28.36 16-Sep-09 27.50 27.95 27.20 27.85 15,900 27.85 15-Sep-09 27.11 27.50 26.29 26.92 20,900 26.92 14-Sep-09 26.66 27.47 26.44 27.23 4,400 27.23 11-Sep-09 27.00 27.00 26.26 26.69 2,900 26.69 10-Sep-09 26.43 27.00 26.34 26.90 5,100 26.90 9-Sep-09 26.64 26.87 26.38 26.60 11,000 26.60 8-Sep-09 26.79 27.50 26.09 26.76 23,300 26.76 4-Sep-09 26.00 26.76 25.61 26.65 28,300 26.65 3-Sep-09 25.84 25.98 25.51 25.88 17,000 25.88 2-Sep-09 26.49 26.61 25.81 25.84 14,900 25.84 1-Sep-09 27.84 27.96 26.14 26.30 30,500 26.30 31-Aug-09 28.00 28.30 27.60 27.63 12,300 27.63 28-Aug-09 29.77 29.77 27.62 28.04 55,200 28.04 27-Aug-09 29.23 30.15 29.23 29.63 68,700 29.63 26-Aug-09 30.94 31.15 30.03 30.25 11,400 30.25 25-Aug-09 31.47 31.47 30.42 31.06 14,300 31.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions