OpenTable (OPEN)

39.64 +0.00  +0.00%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

OpenTable Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 38.67 41.29 36.25 39.64 2253261
May 29, 2012 38.49 39.32 37.08 39.14 794609
May 25, 2012 37.44 39.08 37.29 38.40 502168
May 24, 2012 40.29 40.29 37.00 37.52 1032417
May 23, 2012 38.84 40.22 38.48 40.12 555908
May 22, 2012 38.78 40.04 38.31 39.31 898648
May 21, 2012 36.81 38.76 36.60 38.59 516436
May 18, 2012 37.06 37.88 36.35 36.60 798778
May 17, 2012 38.32 38.74 36.75 37.00 829333
May 16, 2012 37.89 38.99 37.75 38.36 1006298
May 15, 2012 38.70 39.11 37.66 37.84 875348
May 14, 2012 37.06 39.03 36.69 38.74 896464
May 11, 2012 37.46 38.11 37.08 37.27 653288
May 10, 2012 37.19 38.30 37.10 37.84 844422
May 9, 2012 36.03 37.34 36.03 37.01 817067
May 8, 2012 36.41 36.72 35.89 36.49 847348
May 7, 2012 36.10 36.88 36.00 36.80 641747
May 4, 2012 35.88 37.00 35.80 36.50 1357637
May 3, 2012 37.17 37.31 35.62 36.05 1827880
May 2, 2012 36.78 37.99 36.02 37.13 5443465
May 1, 2012 44.48 46.00 43.52 43.68 2666078
April 30, 2012 44.71 45.01 43.71 44.72 972946
April 27, 2012 44.10 44.94 43.60 44.82 994903
April 26, 2012 41.47 45.00 41.47 44.15 1692510
April 25, 2012 41.99 42.27 41.39 41.68 668156
April 24, 2012 41.03 41.65 40.60 41.58 491655
April 23, 2012 40.94 41.33 40.72 41.11 971128
April 20, 2012 41.66 42.18 41.24 41.34 3680955
April 19, 2012 40.79 41.91 40.55 41.33 1979415
April 18, 2012 39.80 40.22 39.44 39.66 518354
April 17, 2012 40.00 41.29 39.86 40.18 708530
April 16, 2012 42.11 42.11 39.77 39.83 830928
April 13, 2012 42.01 42.67 41.32 41.91 787794
April 12, 2012 40.15 42.65 40.15 42.11 839585
April 11, 2012 39.53 40.85 39.52 40.26 435669
April 10, 2012 39.88 40.20 38.88 39.34 864282
April 9, 2012 39.91 40.26 39.49 39.87 404135
April 5, 2012 40.68 41.35 40.12 40.56 764366
April 4, 2012 39.95 40.77 39.06 40.62 1540354
April 3, 2012 39.90 41.96 39.48 40.51 1058325
April 2, 2012 40.47 40.79 39.15 39.74 645177
March 30, 2012 40.79 41.05 39.80 40.47 518246
March 29, 2012 41.40 41.64 40.09 40.43 820744
March 28, 2012 42.00 42.84 41.62 41.78 527267
March 27, 2012 41.67 43.25 41.38 42.09 1012094
March 26, 2012 40.56 40.56 40.56 40.56 0.00
March 23, 2012 41.29 41.29 41.29 41.29 0.00
March 22, 2012 42.67 43.08 41.00 41.29 1431254
March 21, 2012 41.54 42.44 40.88 41.06 1454026
March 20, 2012 41.18 41.30 39.82 40.00 1079361
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OPEN News

$OPEN was the comeback kid today. $3 trading range from LOD to HOD.
about 2 hours ago by abubnic
OpenTable's CEO Appears on CNBC
May 31, 11:08AM Benzinga
REPOST: $UA $AAPL $ISRG $OPEN $EXPE $PNRA Are names I want to be in on any $SPY / Market strength... looking good for a bounce.
about 9 hours ago by StockDaytrader
$UA $AAPL $ISRG $OPEN $EXPE $PNRA Are names I want to be in on any $SPY / Market strength... looking good for a bounce.
about 18 hours ago by StockDaytrader
5/30/12: The Stock Playbook
May 30, 7:29PM Benzinga
RT @markflowchatter BOFA Merrill note confirming $OPEN information that we broke at 3 15pm today
about 23 hours ago by bricktop13
4 Stocks Shorts Love to Hate
May 30, 4:36PM Motley Fool
$OPEN shorts pinched but back down when investors are reminded NOBODY uses G+?
about a day ago by hakujin
$OPEN Anyone buy that dip jsut now missed it by 12 cents annyoing
about a day ago by EarningsJobber
$OPEN OpenTable Shares Spike 8+% Amid Google+ Local Rumor $GOOG
about a day ago by Street_Insider
$OPEN rpping
about a day ago by tradergu
$OPEN says, g'bye $GRPN
about a day ago by Billybob_TX
$OPEN Mentioned more than normal on StockTwits - Currently at 13 x average daily social activity
about a day ago by TradeIdeasQuant
Forbes| $OPEN Worth $54: New Index Opens Potential Revenue Channels. http://stks.co/42JQ
about a day ago by abubnic
$OPEN Google+ Local to integrate OpenTable reservations
about a day ago by EarningsJobber
$OPEN grabbed at 39 for a goof. what the hell was that?
about a day ago by Hitthebidradio
$OPEN Amazing call from Joe called it an hour befoe it hits the market amazing
about a day ago by EarningsJobber
$OPEN @JoePistell good spot my man!
about a day ago by EarningsJobber
4 Stocks Shorts Love to Hate
May 29, 1:15PM Fool
$OPEN shares weak on concerns about the #toptable integration. Things are not getting any easier for the company in Europe from what I hear.
about 2 days ago by PAAResearch
$YELP would b a good buy for $open ?
about 2 days ago by nycparty330
Apple's Surprising Cash Problem
May 26, 10:32AM Motley Fool
Technology Sector Wrap
May 24, 5:43PM
@catamaran_man $OPEN table?
about 8 days ago by epime7heus
Another Reason to Never Buy Groupon
May 17, 9:38PM Motley Fool
$OPEN Will this co. go along for the ride?
about 17 days ago by godspeed
Technology Sector Wrap
May 14, 4:39PM Fox Business
@CubbieBears was really referring to stocks just holding up. $LNKD doing much better than just holding up, lol. $OPEN $SPRD too
about 17 days ago by 1nvestor
$open. nice dead cat from 37.25
about 17 days ago by HTB_Krull
OPENTABLE INC Financials
May 10, 1:04PM
MICROS launched flat fee rest. reservation system, most of $OPEN clients use MICROS terminal. They also want to integr. it into GOOG Places
about 24 days ago by avz79
it seems like the whole market is crashing again weather its $RIMM $ARCO $GMCR $NFLX $OPEN Any positive things to look at?
about 26 days ago by brubinshtein
$OPEN http://stks.co/3gea Breaking down hard last week after earnings - one could short this one on any bounce
about 26 days ago by TraderFlorida
A Fool Looks Back
May 05, 7:12AM
$ZNGA $OPEN if you love to trade momos - this is NOT your market.. may be fall $INVN
about 27 days ago by Partridge
The Market Has Reservations About OpenTable
May 03, 2:32PM Motley Fool
Technology Sector Wrap
May 02, 4:39PM Fox Business
Why OpenTable Shares Got Crushed
May 02, 12:08PM Fool
UPDATE: Benchmark Lowers OpenTable's PT
May 02, 9:12AM Benzinga
Look For Upside Reversals During A Base-Building Effort
May 01, 6:00PM Investor's Business Daily
Benzinga's After Hours Earnings Movers
May 01, 5:30PM Benzinga
OpenTable Moms Take Charge of Mother's Day
Apr 25, 8:31AM PR Newswire
Technology Sector Wrap
Apr 19, 5:14PM
Will Refunds Be the Death of Groupon?
Apr 19, 9:54AM Motley Fool
S&P Indices Announces Changes to U.S. Index
Apr 18, 5:46PM PR Newswire

Recent Quotes

Symbol Price Chg Chg % Market Cap
OPEN 39.64 +0.00 +0.00% 893.88M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close