OpenAI PreStocks Historical Data

OPENAI Page 19
Download
Date Close Price change Market cap Trading volume
May 9, 11 AM $ 1,832.5
+0.80%
$ 2.86 million $ 1.75 million
May 9, 10 AM $ 1,817.5
+0.77%
$ 2.84 million $ 1.74 million
May 9, 9 AM $ 1,803.17
-0.02%
$ 2.82 million $ 1.72 million
May 9, 8 AM $ 1,803.53
+0.00%
$ 2.82 million $ 1.72 million
May 9, 7 AM $ 1,803.17
-0.02%
$ 2.82 million $ 1.71 million
May 9, 6 AM $ 1,803.53
+0.00%
$ 2.82 million $ 835,461
May 9, 5 AM $ 1,803.53
+0.00%
$ 2.82 million $ 792,438
May 9, 4 AM $ 1,803.53
+0.02%
$ 2.82 million $ 666,470
May 9, 3 AM $ 1,803.53
+0.02%
$ 2.82 million $ 534,982
May 9, 2 AM $ 1,803.53
+0.80%
$ 2.82 million $ 764,539
May 9, 1 AM $ 1,788.85
+0.00%
$ 2.8 million $ 756,362
May 9, 12 AM $ 1,789.21
+0.03%
$ 2.8 million $ 761,394
May 8, 11 PM $ 1,788.75
-0.01%
$ 2.8 million $ 758,960
May 8, 10 PM $ 1,789.21
+0.00%
$ 2.8 million $ 725,328
May 8, 9 PM $ 1,789.21
+0.02%
$ 2.8 million $ 714,476
May 8, 8 PM $ 1,789.21
+0.00%
$ 2.8 million $ 715,488
May 8, 7 PM $ 1,789.21
+0.02%
$ 2.8 million $ 714,110
May 8, 6 PM $ 1,789.21
+0.00%
$ 2.8 million $ 703,351
May 8, 5 PM $ 1,788.86
-0.02%
$ 2.8 million $ 702,950
May 8, 4 PM $ 1,789.21
+0.00%
$ 2.8 million $ 689,456
May 8, 3 PM $ 1,788.86
+0.00%
$ 2.8 million $ 670,581
May 8, 2 PM $ 1,788.86
+0.00%
$ 2.8 million $ 629,091
May 8, 1 PM $ 1,788.86
-0.02%
$ 2.8 million $ 604,216
May 8, 12 PM $ 1,788.86
-0.02%
$ 2.8 million $ 623,766
May 8, 11 AM $ 1,788.86
+0.00%
$ 2.8 million $ 576,734
May 8, 10 AM $ 1,788.86
-0.02%
$ 2.8 million $ 583,351
May 8, 9 AM $ 1,788.86
+0.00%
$ 2.8 million $ 574,908
May 8, 8 AM $ 1,788.86
-0.02%
$ 2.8 million $ 584,102
May 8, 7 AM $ 1,789.21
+0.02%
$ 2.8 million $ 595,959
May 8, 6 AM $ 1,789.21
+0.80%
$ 2.8 million $ 592,150
May 8, 5 AM $ 1,774.66
+0.00%
$ 2.77 million $ 515,436
May 8, 4 AM $ 1,774.66
+0.00%
$ 2.77 million $ 589,696
May 8, 3 AM $ 1,760.57
+0.00%
$ 2.75 million $ 677,023
May 8, 2 AM $ 1,760.93
+0.02%
$ 2.75 million $ 760,627
May 8, 1 AM $ 1,760.57
-0.02%
$ 2.75 million $ 764,673
May 8, 12 AM $ 1,760.93
+0.02%
$ 2.75 million $ 786,126
May 7, 11 PM $ 1,760.57
-0.02%
$ 2.75 million $ 908,155
May 7, 10 PM $ 1,760.57
-0.02%
$ 2.75 million $ 949,781
May 7, 9 PM $ 1,760.93
+0.00%
$ 2.75 million $ 948,347
May 7, 8 PM $ 1,760.57
-0.02%
$ 2.75 million $ 988,293
May 7, 7 PM $ 1,760.93
+0.02%
$ 2.75 million $ 966,803
May 7, 6 PM $ 1,760.93
+0.00%
$ 2.75 million $ 976,591
May 7, 5 PM $ 1,760.93
+0.00%
$ 2.75 million $ 980,025
May 7, 4 PM $ 1,760.93
+0.00%
$ 2.75 million $ 983,229
May 7, 3 PM $ 1,760.57
-0.82%
$ 2.75 million $ 984,367
May 7, 2 PM $ 1,760.93
+0.00%
$ 2.75 million $ 984,779
May 7, 1 PM $ 1,760.57
-0.02%
$ 2.75 million $ 1.01 million
May 7, 12 PM $ 1,760.57
-0.02%
$ 2.75 million $ 1.2 million
May 7, 11 AM $ 1,761.01
-0.76%
$ 2.75 million $ 1.42 million
May 7, 10 AM $ 1,775.01
+0.00%
$ 2.77 million $ 1.51 million