OpenTable (OPEN)
Add to Watchlists Create an Alert
67.13
-0.35 -0.52%
NASDAQ
May 24, 3:24PM
BATS Real time
Currency in USD
OpenTable Price:
67.13 for May 24, 2013OpenTable Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 65.22 | 67.54 | 63.71 | 67.48 | 977862.0 |
| May 22, 2013 | 70.77 | 70.97 | 65.23 | 66.28 | 1.542M |
| May 21, 2013 | 63.95 | 72.18 | 63.95 | 69.79 | 2.086M |
| May 20, 2013 | 63.96 | 65.57 | 63.39 | 64.12 | 507523.0 |
| May 17, 2013 | 62.44 | 64.16 | 60.83 | 64.05 | 402591.0 |
| May 16, 2013 | 62.68 | 63.25 | 61.91 | 62.15 | 387614.0 |
| May 15, 2013 | 62.85 | 65.00 | 62.10 | 62.62 | 679550.0 |
| May 14, 2013 | 61.48 | 63.96 | 61.48 | 62.85 | 450342.0 |
| May 13, 2013 | 61.41 | 62.28 | 60.83 | 61.54 | 301080.0 |
| May 10, 2013 | 61.75 | 63.23 | 61.67 | 61.90 | 445525.0 |
| May 9, 2013 | 61.26 | 61.81 | 60.28 | 61.60 | 458877.0 |
| May 8, 2013 | 61.17 | 61.86 | 60.00 | 61.19 | 509986.0 |
| May 7, 2013 | 59.18 | 61.48 | 58.29 | 61.02 | 1.085M |
| May 6, 2013 | 61.01 | 61.54 | 58.83 | 58.86 | 572162.0 |
| May 3, 2013 | 58.20 | 61.19 | 58.20 | 60.83 | 1.519M |
| May 2, 2013 | 55.83 | 57.91 | 55.46 | 57.66 | 1.004M |
| May 1, 2013 | 55.83 | 57.11 | 55.35 | 55.62 | 802729.0 |
| April 30, 2013 | 55.82 | 56.82 | 55.28 | 55.39 | 777977.0 |
| April 29, 2013 | 56.15 | 56.34 | 55.56 | 55.68 | 680859.0 |
| April 26, 2013 | 54.66 | 55.80 | 54.38 | 55.69 | 945286.0 |
| April 25, 2013 | 57.02 | 57.08 | 54.65 | 55.20 | 880739.0 |
| April 24, 2013 | 57.41 | 57.68 | 56.08 | 56.16 | 490831.0 |
| April 23, 2013 | 56.51 | 57.69 | 56.26 | 57.30 | 726363.0 |
| April 22, 2013 | 55.57 | 56.38 | 54.80 | 55.98 | 429065.0 |
| April 19, 2013 | 55.81 | 56.36 | 54.86 | 55.92 | 364985.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
OPEN Price Range, Past 5 Years
| Minimum | 24.66 | Oct 30 2009 |
| Maximum | 115.62 | Apr 25 2011 |
| Average | 50.49 |
