Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

OpenTable, Inc. (OPEN)

-NasdaqGS
103.01 Up 0.04(0.04%) Jul 11, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 14, 200928.5229.6827.7529.6615,10029.66
Jul 13, 200928.0929.4327.4129.4318,70029.43
Jul 10, 200927.8928.0027.1528.0015,50028.00
Jul 9, 200927.9128.1627.4927.647,70027.64
Jul 8, 200928.3828.3827.3127.8330,50027.83
Jul 7, 200929.5129.8827.6527.9039,60027.90
Jul 6, 200929.8429.8429.0529.4437,90029.44
Jul 2, 200929.7530.3128.0129.3858,10029.38
Jul 1, 200930.7432.9429.2929.9992,70029.99
Jun 30, 200930.0431.0029.2430.1737,40030.17
Jun 29, 200931.2031.8230.1830.4175,30030.41
Jun 26, 200928.7533.7628.7533.74496,70033.74
Jun 25, 200927.5529.4927.5529.4559,10029.45
Jun 24, 200927.4728.1227.2528.0518,30028.05
Jun 23, 200927.7327.7326.9727.5032,50027.50
Jun 22, 200928.2228.2427.1627.3726,10027.37
Jun 19, 200928.3928.3927.6527.8531,10027.85
Jun 18, 200927.6227.8027.3527.7548,80027.75
Jun 17, 200927.4727.6427.1027.3914,00027.39
Jun 16, 200928.6528.7427.0227.3032,70027.30
Jun 15, 200927.8028.5427.1128.4519,50028.45
Jun 12, 200927.2927.6926.8127.6936,60027.69
Jun 11, 200927.2027.9827.0427.1534,80027.15
Jun 10, 200928.4028.4427.1127.7028,60027.70
Jun 9, 200927.7728.3527.6227.9826,30027.98
Jun 8, 200927.3728.3027.0628.0913,40028.09
Jun 5, 200928.1028.6126.9128.0372,10028.03
Jun 4, 200929.4030.0328.1628.4749,20028.47
Jun 3, 200927.8329.7927.7429.6681,10029.66
Jun 2, 200928.8628.8627.9227.99311,10027.99
Jun 1, 200929.0029.4828.0529.26103,90029.26
May 29, 200929.2329.2328.0128.48270,80028.48
May 28, 200927.8829.2526.8828.90224,90028.90
May 27, 200926.0027.8225.0027.44394,70027.44
May 26, 200928.4828.8025.7226.72438,70026.72
May 22, 200931.9733.0028.1028.71862,00028.71
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.