OpenAI PreStocks Historical Data

OPENAI Page 2
Download
Date Close Price change Market cap Trading volume
Jun 14, 4 AM $ 945.84
-2.32%
$ 1.89 million $ 48,224
Jun 14, 3 AM $ 953.41
+0.02%
$ 1.91 million $ 52,512
Jun 14, 2 AM $ 953.46
+0.83%
$ 1.91 million $ 53,410
Jun 14, 1 AM $ 961.05
+0.80%
$ 1.92 million $ 56,252
Jun 14, 12 AM $ 945.66
+1.58%
$ 1.89 million $ 66,907
Jun 13, 11 PM $ 938.39
-0.77%
$ 1.88 million $ 69,243
Jun 13, 10 PM $ 946.03
+0.81%
$ 1.89 million $ 71,875
Jun 13, 9 PM $ 945.55
+3.20%
$ 1.89 million $ 77,681
Jun 13, 8 PM $ 916.27
-2.39%
$ 1.84 million $ 78,458
Jun 13, 7 PM $ 915.98
-2.39%
$ 1.83 million $ 78,190
Jun 13, 6 PM $ 959.91
-0.12%
$ 1.92 million $ 80,730
Jun 13, 5 PM $ 955.77
+3.51%
$ 1.91 million $ 76,439
Jun 13, 4 PM $ 923.5
-0.01%
$ 1.85 million $ 77,136
Jun 13, 3 PM $ 930.4
+3.21%
$ 1.86 million $ 77,897
Jun 13, 2 PM $ 909.65
+0.00%
$ 1.82 million $ 79,031
Jun 13, 12 PM $ 875.32
+0.00%
$ 1.75 million $ 78,883
Jun 13, 11 AM $ 897.39
+0.00%
$ 1.8 million $ 77,596
Jun 13, 5 AM $ 856.52
+0.00%
$ 1.72 million $ 59,029
Jun 13, 3 AM $ 894.33
+0.00%
$ 1.79 million $ 56,071
Jun 13, 2 AM $ 915.99
-0.77%
$ 1.83 million $ 55,647
Jun 12, 11 PM $ 902.96
+0.00%
$ 1.81 million $ 45,085
Jun 12, 4 PM $ 1,172.59
+0.00%
$ 2.35 million $ 35,101
Jun 12, 3 PM $ 1,191.72
-0.79%
$ 2.39 million $ 35,143
Jun 12, 2 PM $ 1,201.01
+0.00%
$ 2.41 million $ 34,547
Jun 12, 1 PM $ 1,201
+0.80%
$ 2.41 million $ 38,189
Jun 12, 12 PM $ 1,191.74
-0.79%
$ 2.39 million $ 52,360
Jun 12, 11 AM $ 1,201.02
-0.02%
$ 2.41 million $ 53,741
Jun 12, 10 AM $ 1,201.26
-0.01%
$ 2.41 million $ 90,145
Jun 12, 9 AM $ 1,210.87
+0.02%
$ 2.43 million $ 92,436
Jun 12, 8 AM $ 1,210.87
+0.02%
$ 2.43 million $ 91,317
Jun 12, 7 AM $ 1,210.62
-0.81%
$ 2.42 million $ 91,238
Jun 12, 6 AM $ 1,220.55
+0.00%
$ 2.44 million $ 89,008
Jun 12, 12 AM $ 1,300.52
-0.03%
$ 2.6 million $ 347,995
Jun 11, 11 PM $ 1,301.01
+2.45%
$ 2.61 million $ 357,833
Jun 11, 10 PM $ 1,280.01
+0.80%
$ 2.56 million $ 356,250
Jun 11, 9 PM $ 1,270.16
+0.02%
$ 2.54 million $ 356,152
Jun 11, 8 PM $ 1,270.16
+0.02%
$ 2.54 million $ 376,983
Jun 11, 7 PM $ 1,280.07
-0.02%
$ 2.56 million $ 378,467
Jun 11, 6 PM $ 1,280.61
+2.46%
$ 2.56 million $ 389,218
Jun 11, 5 PM $ 1,249.83
+0.00%
$ 2.5 million $ 433,080
Jun 11, 4 PM $ 1,250.11
+0.00%
$ 2.5 million $ 434,208
Jun 11, 3 PM $ 1,249.81
+0.77%
$ 2.5 million $ 456,427
Jun 11, 2 PM $ 1,249.83
+0.00%
$ 2.5 million $ 481,010
Jun 11, 1 PM $ 1,250.08
+0.02%
$ 2.5 million $ 510,946
Jun 11, 12 PM $ 1,250.08
+0.02%
$ 2.5 million $ 497,489
Jun 11, 11 AM $ 1,249.83
-1.60%
$ 2.5 million $ 811,510
Jun 11, 10 AM $ 1,269.91
+0.80%
$ 2.54 million $ 1.34 million
Jun 11, 9 AM $ 1,259.83
-0.02%
$ 2.52 million $ 2.29 million
Jun 11, 8 AM $ 1,260.1
-0.77%
$ 2.52 million $ 2.59 million
Jun 11, 7 AM $ 1,269.91
+0.00%
$ 2.54 million $ 2.73 million