OpenAI PreStocks Historical Data

OPENAI Page 21
Download
Date Close Price change Market cap Trading volume
May 5, 10 AM $ 1,846.79
-0.02%
$ 2.89 million $ 2.34 million
May 5, 9 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.36 million
May 5, 8 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.37 million
May 5, 7 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.37 million
May 5, 6 AM $ 1,847.16
+0.02%
$ 2.89 million $ 2.39 million
May 5, 5 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.39 million
May 5, 4 AM $ 1,847.16
+0.02%
$ 2.89 million $ 2.35 million
May 5, 3 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.36 million
May 5, 2 AM $ 1,847.16
+0.02%
$ 2.89 million $ 2.36 million
May 5, 1 AM $ 1,847.16
+0.00%
$ 2.89 million $ 2.35 million
May 5, 12 AM $ 1,847.16
+0.00%
$ 2.89 million $ 2.37 million
May 4, 11 PM $ 1,847.16
+0.02%
$ 2.89 million $ 2.37 million
May 4, 10 PM $ 1,846.79
+0.80%
$ 2.89 million $ 2.37 million
May 4, 9 PM $ 1,846.79
-0.02%
$ 2.89 million $ 2.37 million
May 4, 8 PM $ 1,847.16
+0.02%
$ 2.89 million $ 2.53 million
May 4, 7 PM $ 1,846.79
-0.02%
$ 2.89 million $ 2.52 million
May 4, 6 PM $ 1,847.16
+0.00%
$ 2.89 million $ 602,227
May 4, 5 PM $ 1,846.79
+0.00%
$ 2.89 million $ 1.25 million
May 4, 4 PM $ 1,846.79
+0.00%
$ 2.89 million $ 2.38 million
May 4, 3 PM $ 1,847.16
+0.00%
$ 2.89 million $ 2.37 million
May 4, 2 PM $ 1,846.79
-0.79%
$ 2.89 million $ 2.39 million
May 4, 1 PM $ 1,861.56
-0.02%
$ 2.91 million $ 2.38 million
May 4, 12 PM $ 1,861.94
+0.00%
$ 2.91 million $ 2.23 million
May 4, 11 AM $ 1,861.94
+0.82%
$ 2.91 million $ 2.23 million
May 4, 10 AM $ 1,846.79
-0.02%
$ 2.89 million $ 2.26 million
May 4, 9 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.24 million
May 4, 8 AM $ 1,846.79
-0.02%
$ 2.89 million $ 2.26 million
May 4, 7 AM $ 1,847.16
+0.00%
$ 2.89 million $ 2.26 million
May 4, 6 AM $ 1,847.16
+0.02%
$ 2.89 million $ 2.23 million
May 4, 5 AM $ 1,847.16
+0.02%
$ 2.89 million $ 2.22 million
May 4, 4 AM $ 1,846.79
+0.00%
$ 2.89 million $ 2.21 million
May 4, 3 AM $ 1,846.77
+0.80%
$ 2.89 million $ 2.2 million
May 4, 2 AM $ 1,832.1
+0.02%
$ 2.86 million $ 2.19 million
May 4, 1 AM $ 1,832.13
-0.81%
$ 2.86 million $ 2.19 million
May 4, 12 AM $ 1,847.16
+0.00%
$ 2.89 million $ 2.18 million
May 3, 11 PM $ 1,847.16
+0.00%
$ 2.89 million $ 2.19 million
May 3, 10 PM $ 1,847.16
+0.02%
$ 2.89 million $ 2.2 million
May 3, 9 PM $ 1,846.79
+0.00%
$ 2.89 million $ 2.22 million
May 3, 8 PM $ 1,847.16
+0.02%
$ 2.89 million $ 2.05 million
May 3, 7 PM $ 1,847.16
+0.02%
$ 2.89 million $ 2.04 million
May 3, 6 PM $ 1,846.79
-0.04%
$ 2.89 million $ 2.03 million
May 3, 5 PM $ 1,832.04
+0.80%
$ 2.86 million $ 1.58 million
May 3, 4 PM $ 1,817.58
-0.02%
$ 2.84 million $ 248,383
May 3, 3 PM $ 1,817.96
+0.02%
$ 2.84 million $ 234,937
May 3, 2 PM $ 1,817.96
+0.02%
$ 2.84 million $ 208,242
May 3, 1 PM $ 1,817.59
-0.02%
$ 2.84 million $ 200,565
May 3, 12 PM $ 1,817.59
+0.00%
$ 2.84 million $ 163,678
May 3, 11 AM $ 1,817.59
-0.02%
$ 2.84 million $ 147,236
May 3, 10 AM $ 1,818.05
+0.81%
$ 2.84 million $ 128,886
May 3, 9 AM $ 1,803.53
+0.80%
$ 2.82 million $ 106,154