OpenAI PreStocks Historical Data

OPENAI Page 17
Download
Date Close Price change Market cap Trading volume
May 14, 5 AM $ 1,210.88
+4.90%
$ 1.89 million $ 445,489
May 14, 4 AM $ 1,154.34
+0.82%
$ 1.8 million $ 450,259
May 14, 3 AM $ 1,145.18
+2.41%
$ 1.79 million $ 450,057
May 14, 2 AM $ 1,126.85
+0.00%
$ 1.76 million $ 473,872
May 14, 1 AM $ 1,126.84
+0.78%
$ 1.76 million $ 474,392
May 14, 12 AM $ 1,118.13
+0.02%
$ 1.75 million $ 495,113
May 13, 11 PM $ 1,117.89
-1.60%
$ 1.75 million $ 508,248
May 13, 10 PM $ 1,136.31
-1.56%
$ 1.78 million $ 502,028
May 13, 9 PM $ 1,154.11
-0.03%
$ 1.8 million $ 499,439
May 13, 8 PM $ 1,163.25
+2.23%
$ 1.82 million $ 507,921
May 13, 7 PM $ 1,137.63
+0.14%
$ 1.78 million $ 520,412
May 13, 6 PM $ 1,136.1
+0.00%
$ 1.78 million $ 516,413
May 13, 5 PM $ 1,135.86
-0.02%
$ 1.78 million $ 518,688
May 13, 4 PM $ 1,136.09
+2.40%
$ 1.78 million $ 525,188
May 13, 3 PM $ 1,091.49
+0.00%
$ 1.71 million $ 556,341
May 13, 2 PM $ 1,091.72
+0.00%
$ 1.71 million $ 567,937
May 13, 1 PM $ 1,091.72
+0.00%
$ 1.71 million $ 764,493
May 13, 12 PM $ 1,091.72
+2.41%
$ 1.71 million $ 812,024
May 13, 11 AM $ 1,074.46
-0.77%
$ 1.68 million $ 774,202
May 13, 10 AM $ 1,083.05
+0.00%
$ 1.69 million $ 738,476
May 13, 9 AM $ 1,083.05
+2.34%
$ 1.69 million $ 780,880
May 13, 3 AM $ 1,270.22
+0.00%
$ 1.99 million $ 713,622
May 13, 2 AM $ 1,270.22
+0.83%
$ 1.99 million $ 729,445
May 13, 1 AM $ 1,259.45
+4.06%
$ 1.97 million $ 732,551
May 13, 12 AM $ 1,230.55
-3.10%
$ 1.92 million $ 714,574
May 12, 11 PM $ 1,269.89
-1.57%
$ 1.98 million $ 704,771
May 12, 10 PM $ 1,290.13
-0.01%
$ 2.02 million $ 700,386
May 12, 9 PM $ 1,290.57
+3.26%
$ 2.02 million $ 720,578
May 12, 8 PM $ 1,249.83
+4.88%
$ 1.95 million $ 790,312
May 12, 7 PM $ 1,191.26
+2.38%
$ 1.86 million $ 798,799
May 12, 12 PM $ 1,310.97
+0.80%
$ 2.05 million $ 853,203
May 12, 11 AM $ 1,290.05
+0.76%
$ 2.02 million $ 903,751
May 12, 10 AM $ 1,280.32
-3.88%
$ 2 million $ 987,155
May 12, 9 AM $ 1,321.49
-4.71%
$ 2.07 million $ 947,667
May 12, 8 AM $ 1,403.2
+1.13%
$ 2.19 million $ 925,587
May 12, 7 AM $ 1,343.03
-6.07%
$ 2.1 million $ 943,352
May 12, 6 AM $ 1,429.89
+0.61%
$ 2.23 million $ 1.06 million
May 12, 5 AM $ 1,453.97
+0.00%
$ 2.27 million $ 1.14 million
May 12, 4 AM $ 1,453.97
+0.80%
$ 2.27 million $ 1.15 million
May 11, 9 PM $ 1,705.69
+1.60%
$ 2.67 million $ 1.58 million
May 11, 8 PM $ 1,705.02
-3.17%
$ 2.66 million $ 1.57 million
May 11, 7 PM $ 1,760.57
-3.91%
$ 2.75 million $ 1.73 million
May 11, 6 PM $ 1,832.5
+0.02%
$ 2.86 million $ 1.67 million
May 11, 5 PM $ 1,832.51
-3.14%
$ 2.86 million $ 1.65 million
May 11, 4 PM $ 1,891.85
+0.00%
$ 2.96 million $ 1.73 million
May 11, 3 PM $ 1,891.47
-0.07%
$ 2.96 million $ 1.71 million
May 11, 2 PM $ 1,938.45
-2.32%
$ 3.03 million $ 1.67 million
May 11, 1 PM $ 1,984.98
+0.04%
$ 3.1 million $ 1.54 million
May 11, 12 PM $ 1,984.09
-0.02%
$ 3.1 million $ 1.54 million
May 11, 11 AM $ 1,984.09
-0.02%
$ 3.1 million $ 1.49 million