OPEN Historical Prices | OpenTable, Inc. Stock

Dow

0.49% Nasdaq

0.33%

OpenTable, Inc. (OPEN)

-NasdaqGS

68.04 3.92(6.11%) 1:52PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	63.96	65.57	63.39	64.12	508,600	64.12
May 17, 2013	62.44	64.16	60.83	64.05	421,600	64.05
May 16, 2013	62.68	63.25	61.91	62.15	401,600	62.15
May 15, 2013	62.85	65.00	62.10	62.62	684,900	62.62
May 14, 2013	61.48	63.96	61.48	62.85	488,800	62.85
May 13, 2013	61.41	62.28	60.83	61.54	363,700	61.54
May 10, 2013	61.75	63.23	61.67	61.90	465,300	61.90
May 9, 2013	61.26	61.81	60.28	61.60	461,700	61.60
May 8, 2013	61.17	61.86	60.00	61.19	561,000	61.19
May 7, 2013	59.18	61.48	58.29	61.02	1,087,000	61.02
May 6, 2013	61.01	61.54	58.83	58.86	632,900	58.86
May 3, 2013	58.20	61.19	58.20	60.83	1,581,900	60.83
May 2, 2013	55.83	57.91	55.46	57.66	1,026,400	57.66
May 1, 2013	55.83	57.11	55.35	55.62	812,800	55.62
Apr 30, 2013	55.82	56.82	55.28	55.39	793,000	55.39
Apr 29, 2013	56.15	56.34	55.56	55.68	684,300	55.68
Apr 26, 2013	54.66	55.80	54.38	55.69	945,300	55.69
Apr 25, 2013	57.02	57.08	54.65	55.19	898,300	55.19
Apr 24, 2013	57.41	57.68	56.08	56.16	509,700	56.16
Apr 23, 2013	56.51	57.69	56.26	57.30	726,400	57.30
Apr 22, 2013	55.57	56.38	54.80	55.98	429,100	55.98
Apr 19, 2013	55.81	56.36	54.86	55.92	382,600	55.92
Apr 18, 2013	56.32	56.71	54.40	55.25	487,500	55.25
Apr 17, 2013	56.35	56.85	55.60	56.19	510,100	56.19
Apr 16, 2013	57.54	57.54	54.99	56.71	1,076,400	56.71
Apr 15, 2013	58.40	58.49	55.31	56.98	1,494,400	56.98
Apr 12, 2013	61.18	61.57	60.13	60.50	275,900	60.50
Apr 11, 2013	60.69	62.28	60.51	61.60	630,300	61.60
Apr 10, 2013	61.50	61.62	59.59	60.56	1,134,900	60.56
Apr 9, 2013	63.51	63.97	60.94	61.57	631,900	61.57
Apr 8, 2013	63.18	64.18	62.41	63.20	866,100	63.20
Apr 5, 2013	59.08	63.11	58.18	62.93	1,039,100	62.93
Apr 4, 2013	61.09	61.13	59.53	60.16	647,200	60.16
Apr 3, 2013	61.90	61.90	60.05	61.16	1,032,000	61.16
Apr 2, 2013	63.93	65.00	61.72	61.91	579,400	61.91
Apr 1, 2013	63.17	63.69	61.47	63.38	785,000	63.38
Mar 28, 2013	62.14	63.43	61.67	62.98	348,500	62.98
Mar 27, 2013	61.64	62.27	60.60	62.00	330,100	62.00
Mar 26, 2013	61.80	63.77	61.55	61.96	532,800	61.96
Mar 25, 2013	61.49	62.35	60.88	61.33	219,400	61.33
Mar 22, 2013	61.61	61.99	60.87	61.32	361,200	61.32
Mar 21, 2013	60.57	62.00	60.57	61.19	252,600	61.19
Mar 20, 2013	60.78	61.98	60.35	60.99	469,100	60.99
Mar 19, 2013	61.43	61.93	60.00	60.55	304,200	60.55
Mar 18, 2013	60.12	61.79	60.00	61.27	438,200	61.27
Mar 15, 2013	61.34	61.95	60.83	61.15	493,800	61.15
Mar 14, 2013	61.33	62.01	60.81	61.22	383,400	61.22
Mar 13, 2013	61.31	61.66	60.86	60.92	494,600	60.92
Mar 12, 2013	62.44	62.71	60.89	61.11	503,800	61.11
Mar 11, 2013	62.45	63.10	61.89	62.51	487,100	62.51
Mar 8, 2013	61.47	62.90	61.24	62.87	995,600	62.87
Mar 7, 2013	61.82	62.13	60.12	60.94	836,700	60.94
Mar 6, 2013	59.42	61.99	58.63	61.68	1,323,000	61.68
Mar 5, 2013	59.11	62.07	58.36	59.05	875,100	59.05
Mar 4, 2013	58.82	59.45	57.89	58.74	910,900	58.74
Mar 1, 2013	55.26	59.05	55.20	58.27	2,053,800	58.27
Feb 28, 2013	56.23	57.87	55.23	55.60	763,100	55.60
Feb 27, 2013	54.84	58.35	54.60	56.37	957,500	56.37
Feb 26, 2013	54.51	54.96	53.10	54.07	321,200	54.07
Feb 25, 2013	55.50	55.81	54.24	54.46	283,200	54.46
Feb 22, 2013	54.47	55.23	53.93	55.16	449,800	55.16
Feb 21, 2013	54.02	54.84	52.87	54.09	1,081,100	54.09
Feb 20, 2013	55.27	55.84	54.64	55.39	656,400	55.39
Feb 19, 2013	55.49	56.03	54.94	55.39	269,000	55.39
Feb 15, 2013	55.96	56.41	55.39	55.49	440,100	55.49
Feb 14, 2013	54.66	56.17	54.15	55.77	585,100	55.77
* 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 OPEN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

OpenTable, Inc. (OPEN)