OpenAI PreStocks Historical Data

OPENAI Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 5 PM $ 1,201.02
+0.00%
$ 1.88 million $ 223,147
May 16, 4 PM $ 1,201.02
-1.58%
$ 1.88 million $ 222,925
May 16, 3 PM $ 1,220.31
+0.00%
$ 1.91 million $ 210,238
May 16, 2 PM $ 1,220.55
+0.00%
$ 1.91 million $ 212,834
May 16, 1 PM $ 1,220.55
-0.77%
$ 1.91 million $ 200,122
May 16, 12 PM $ 1,230.01
+0.77%
$ 1.92 million $ 198,034
May 16, 11 AM $ 1,220.55
+0.00%
$ 1.91 million $ 196,487
May 16, 10 AM $ 1,220.55
-0.77%
$ 1.91 million $ 199,302
May 16, 9 AM $ 1,230.32
+0.00%
$ 1.92 million $ 199,796
May 16, 8 AM $ 1,230.32
+0.00%
$ 1.92 million $ 193,763
May 16, 7 AM $ 1,230.32
-0.79%
$ 1.92 million $ 193,344
May 16, 6 AM $ 1,240.16
+0.02%
$ 1.94 million $ 170,698
May 16, 5 AM $ 1,240.16
+0.00%
$ 1.94 million $ 151,749
May 16, 4 AM $ 1,240.16
+0.00%
$ 1.94 million $ 151,963
May 16, 3 AM $ 1,239.91
+0.00%
$ 1.94 million $ 130,571
May 16, 2 AM $ 1,239.9
+0.00%
$ 1.94 million $ 131,204
May 15, 7 PM $ 1,154.34
+0.03%
$ 1.8 million $ 81,930
May 15, 6 PM $ 1,154.03
+0.00%
$ 1.8 million $ 84,127
May 15, 5 PM $ 1,144.95
+0.00%
$ 1.79 million $ 97,753
May 15, 4 PM $ 1,144.95
-0.02%
$ 1.79 million $ 127,902
May 15, 3 PM $ 1,135.46
-0.06%
$ 1.77 million $ 135,651
May 15, 2 PM $ 1,126.85
+0.00%
$ 1.76 million $ 132,981
May 15, 1 PM $ 1,135.81
+0.78%
$ 1.78 million $ 125,463
May 15, 12 PM $ 1,127.08
+0.00%
$ 1.76 million $ 123,493
May 15, 11 AM $ 1,127.07
+0.00%
$ 1.76 million $ 124,201
May 15, 10 AM $ 1,126.85
-0.02%
$ 1.76 million $ 122,170
May 15, 9 AM $ 1,126.85
+0.00%
$ 1.76 million $ 124,266
May 15, 8 AM $ 1,126.84
-0.02%
$ 1.76 million $ 124,815
May 15, 7 AM $ 1,127.08
+0.80%
$ 1.76 million $ 127,243
May 15, 6 AM $ 1,126.8
+0.00%
$ 1.76 million $ 134,489
May 15, 5 AM $ 1,118.13
+0.02%
$ 1.75 million $ 134,856
May 15, 4 AM $ 1,126.79
+0.77%
$ 1.76 million $ 163,975
May 15, 3 AM $ 1,117.9
-0.02%
$ 1.75 million $ 161,149
May 15, 2 AM $ 1,118.13
+0.00%
$ 1.75 million $ 160,038
May 15, 1 AM $ 1,117.9
-0.02%
$ 1.75 million $ 161,843
May 15, 12 AM $ 1,117.9
-0.02%
$ 1.75 million $ 158,175
May 14, 11 PM $ 1,117.9
+0.00%
$ 1.75 million $ 155,138
May 14, 5 PM $ 1,210.87
+0.02%
$ 1.89 million $ 159,007
May 14, 4 PM $ 1,210.62
-1.60%
$ 1.89 million $ 164,096
May 14, 3 PM $ 1,230.32
+0.80%
$ 1.92 million $ 171,330
May 14, 2 PM $ 1,220.55
-0.02%
$ 1.91 million $ 178,585
May 14, 1 PM $ 1,220.76
-0.78%
$ 1.91 million $ 208,204
May 14, 12 PM $ 1,230.32
+0.02%
$ 1.92 million $ 245,882
May 14, 11 AM $ 1,230.07
+0.00%
$ 1.92 million $ 294,185
May 14, 10 AM $ 1,230.07
+0.03%
$ 1.92 million $ 349,688
May 14, 9 AM $ 1,230.07
-0.02%
$ 1.92 million $ 388,745
May 14, 8 AM $ 1,230.32
+0.00%
$ 1.92 million $ 410,933
May 14, 7 AM $ 1,230.32
+0.02%
$ 1.92 million $ 423,755
May 14, 6 AM $ 1,230.07
+0.02%
$ 1.92 million $ 428,681
May 14, 5 AM $ 1,210.88
+4.90%
$ 1.89 million $ 445,489