OpenAI PreStocks Historical Data

OPENAI Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 11 PM $ 1,613.4
+0.84%
$ 2.52 million $ 1.28 million
May 23, 10 PM $ 1,600.03
-0.02%
$ 2.5 million $ 1.28 million
May 23, 9 PM $ 1,600.35
+0.02%
$ 2.5 million $ 1.26 million
May 23, 8 PM $ 1,600.03
+0.00%
$ 2.5 million $ 1.18 million
May 23, 7 PM $ 1,600
+0.00%
$ 2.5 million $ 779,483
May 23, 6 PM $ 1,600.35
-0.77%
$ 2.5 million $ 567,163
May 23, 5 PM $ 1,613.15
+1.63%
$ 2.52 million $ 485,658
May 23, 4 PM $ 1,587.33
+0.00%
$ 2.48 million $ 466,568
May 23, 3 PM $ 1,587.33
-0.02%
$ 2.48 million $ 357,628
May 23, 2 PM $ 1,587.65
+1.63%
$ 2.48 million $ 265,639
May 23, 1 PM $ 1,562.62
-1.56%
$ 2.44 million $ 246,882
May 23, 12 PM $ 1,587.33
+1.57%
$ 2.48 million $ 227,024
May 23, 11 AM $ 1,562.16
-0.11%
$ 2.44 million $ 220,897
May 23, 10 AM $ 1,612.82
+0.00%
$ 2.52 million $ 213,221
May 23, 9 AM $ 1,612.83
-0.02%
$ 2.52 million $ 211,497
May 23, 8 AM $ 1,612.83
+1.61%
$ 2.52 million $ 255,413
May 23, 7 AM $ 1,587.72
+0.02%
$ 2.48 million $ 251,213
May 23, 6 AM $ 1,587.65
+0.02%
$ 2.48 million $ 225,580
May 23, 5 AM $ 1,587.33
+0.00%
$ 2.48 million $ 178,213
May 23, 4 AM $ 1,587.33
-0.02%
$ 2.48 million $ 155,178
May 23, 3 AM $ 1,587.33
-0.02%
$ 2.48 million $ 131,084
May 23, 2 AM $ 1,587.65
+0.02%
$ 2.48 million $ 124,887
May 23, 1 AM $ 1,587.65
+0.00%
$ 2.48 million $ 133,038
May 23, 12 AM $ 1,600.35
+0.03%
$ 2.5 million $ 132,920
May 22, 11 PM $ 1,599.74
-0.04%
$ 2.5 million $ 135,771
May 22, 10 PM $ 1,600.35
+0.00%
$ 2.5 million $ 141,333
May 22, 9 PM $ 1,600.03
+0.00%
$ 2.5 million $ 133,360
May 22, 8 PM $ 1,600.03
+0.00%
$ 2.5 million $ 116,667
May 22, 7 PM $ 1,600.03
+0.00%
$ 2.5 million $ 123,501
May 22, 6 PM $ 1,613.15
+0.00%
$ 2.52 million $ 124,425
May 22, 5 PM $ 1,612.83
-0.02%
$ 2.52 million $ 119,947
May 22, 4 PM $ 1,612.83
+0.00%
$ 2.52 million $ 121,578
May 22, 3 PM $ 1,613.16
-0.79%
$ 2.52 million $ 125,547
May 22, 2 PM $ 1,626.06
+0.02%
$ 2.54 million $ 124,258
May 22, 1 PM $ 1,638.13
+1.57%
$ 2.56 million $ 170,410
May 22, 12 PM $ 1,613.46
+1.63%
$ 2.52 million $ 214,702
May 22, 11 AM $ 1,587.65
+0.00%
$ 2.48 million $ 230,965
May 22, 10 AM $ 1,587.65
+0.00%
$ 2.48 million $ 305,973
May 22, 9 AM $ 1,587.65
+0.00%
$ 2.48 million $ 349,348
May 22, 8 AM $ 1,587.65
+0.00%
$ 2.48 million $ 372,461
May 22, 7 AM $ 1,587.67
+0.80%
$ 2.48 million $ 374,662
May 22, 6 AM $ 1,575.05
+0.02%
$ 2.46 million $ 440,108
May 22, 5 AM $ 1,574.73
+0.76%
$ 2.46 million $ 452,537
May 22, 4 AM $ 1,562.85
-1.56%
$ 2.44 million $ 453,575
May 22, 3 AM $ 1,587.33
+0.00%
$ 2.48 million $ 454,855
May 22, 2 AM $ 1,587.25
-1.58%
$ 2.48 million $ 475,031
May 22, 1 AM $ 1,600.35
+0.00%
$ 2.5 million $ 498,082
May 22, 12 AM $ 1,600.35
+0.00%
$ 2.5 million $ 506,021
May 21, 11 PM $ 1,612.68
+1.58%
$ 2.52 million $ 508,252
May 21, 10 PM $ 1,587.33
-0.02%
$ 2.48 million $ 530,448