OPENTABLE Historical Stock Price

Below is the stock price history for Opentable OPEN. Data is recorded each day for the historical open, high, low, close and volume. The Opentable stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Opentable Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-23 103.00 103.00 102.94 102.96 218,262
2014-07-22 103.05 103.08 102.97 102.98 72,865
2014-07-21 103.00 103.00 102.97 102.975 58,178
2014-07-18 103.00 103.06 102.94 102.99 75,617
2014-07-17 103.00 103.08 102.96 102.96 90,597
2014-07-16 103.01 103.08 102.95 102.95 132,420
2014-07-15 103.16 103.16 102.97 103.02 46,464
2014-07-14 103.01 103.27 102.99 103.02 47,143
2014-07-11 103.00 103.06 102.97 103.01 87,654
2014-07-10 102.98 103.00 102.97 102.97 76,708
2014-07-09 103.10 103.10 102.98 102.99 48,846
2014-07-08 103.14 103.15 103.00 103.10 77,703
2014-07-07 103.26 103.32 103.10 103.12 33,488
2014-07-03 103.48 103.80 103.29 103.53 24,594
2014-07-02 103.335 103.49 103.115 103.39 27,281
2014-07-01 104.17 104.17 103.25 103.29 29,525
2014-06-30 103.95 104.03 103.50 103.55 17,444
2014-06-27 104.16 104.35 103.87 103.97 48,360
2014-06-26 104.40 104.77 103.88 104.20 28,951
2014-06-25 104.46 105.68 104.20 104.26 82,805
2014-06-24 104.45 105.40 104.41 104.74 44,908
2014-06-23 104.64 105.94 104.23 105.06 69,763
2014-06-20 105.00 105.50 104.45 104.77 27,125
2014-06-19 105.35 105.60 104.62 105.50 28,928
2014-06-18 104.52 105.25 104.15 105.23 34,385
2014-06-17 103.98 104.90 103.85 104.14 116,634
2014-06-16 103.61 104.85 103.61 103.80 100,486
2014-06-13 104.12 104.58 103.27 104.58 668,309
2014-06-12 70.36 71.65 69.84 70.53 20,719
2014-06-11 69.41 71.34 69.41 71.13 15,501

» More Opentable Stock Price History

To see other companies like Opentable (OPEN), view our stock market today for news, and other data.