OpenAI PreStocks Historical Data

OPENAI Page 22
Download
Date Close Price change Market cap Trading volume
May 3, 9 AM $ 1,803.53
+0.80%
$ 2.82 million $ 106,154
May 3, 8 AM $ 1,790.29
-0.75%
$ 2.8 million $ 90,398
May 3, 7 AM $ 1,789.35
-0.74%
$ 2.8 million $ 90,054
May 3, 5 AM $ 1,712.68
+0.00%
$ 2.68 million $ 94,847
May 3, 4 AM $ 1,728.65
+0.00%
$ 2.7 million $ 94,580
May 3, 3 AM $ 1,706.91
+0.00%
$ 2.67 million $ 93,804
May 3, 2 AM $ 1,665.05
+1.45%
$ 2.6 million $ 92,719
May 3, 1 AM $ 1,638.74
-0.02%
$ 2.56 million $ 86,877
May 3, 12 AM $ 1,639.07
+0.00%
$ 2.56 million $ 108,650
May 2, 6 PM $ 1,862.39
-0.05%
$ 2.91 million $ 1.52 million
May 2, 5 PM $ 1,833.75
+4.96%
$ 2.87 million $ 2.25 million
May 2, 4 PM $ 1,820.54
+0.00%
$ 2.85 million $ 2.66 million
May 2, 3 PM $ 1,820.54
+2.55%
$ 2.85 million $ 2.67 million
May 2, 12 PM $ 1,862.67
+0.00%
$ 2.91 million $ 2.92 million
May 2, 11 AM $ 1,862.67
+2.93%
$ 2.91 million $ 2.99 million
May 2, 10 AM $ 1,809.62
+10.40%
$ 2.83 million $ 3.36 million
May 2, 9 AM $ 1,638.54
-0.06%
$ 2.56 million $ 3.83 million
May 2, 8 AM $ 1,639.74
-3.04%
$ 2.56 million $ 3.97 million
May 2, 7 AM $ 1,691.08
+3.19%
$ 2.64 million $ 4.29 million
May 2, 6 AM $ 1,639.07
+0.02%
$ 2.56 million $ 5.45 million
May 2, 5 AM $ 1,638.73
-0.81%
$ 2.56 million $ 6.51 million
May 2, 4 AM $ 1,652.18
-4.63%
$ 2.58 million $ 6.65 million
May 2, 3 AM $ 1,732.41
+4.04%
$ 2.71 million $ 6.72 million
May 2, 2 AM $ 1,665.02
+0.74%
$ 2.6 million $ 6.73 million
May 2, 1 AM $ 1,652.18
-0.81%
$ 2.58 million $ 7.02 million
May 2, 12 AM $ 1,639.07
+0.00%
$ 2.56 million $ 7 million
May 1, 11 PM $ 1,639.07
+0.00%
$ 2.56 million $ 6.99 million
May 1, 10 PM $ 1,639.07
+0.02%
$ 2.56 million $ 6.99 million
May 1, 9 PM $ 1,638.74
+0.00%
$ 2.56 million $ 6.98 million
May 1, 8 PM $ 1,639.07
+0.82%
$ 2.56 million $ 7.13 million
May 1, 7 PM $ 1,625.73
+0.80%
$ 2.54 million $ 6.43 million
May 1, 6 PM $ 1,612.83
+0.00%
$ 2.52 million $ 6.54 million
May 1, 5 PM $ 1,612.83
+2.42%
$ 2.52 million $ 5.59 million
May 1, 4 PM $ 1,574.73
-0.02%
$ 2.46 million $ 5.47 million
May 1, 3 PM $ 1,574.73
+0.00%
$ 2.46 million $ 5.53 million
May 1, 2 PM $ 1,575.05
+0.02%
$ 2.46 million $ 5.56 million
May 1, 1 PM $ 1,575.05
+0.00%
$ 2.46 million $ 5.6 million
May 1, 12 PM $ 1,574.73
+0.80%
$ 2.46 million $ 5.58 million
May 1, 11 AM $ 1,562.55
+0.02%
$ 2.44 million $ 5.37 million
May 1, 10 AM $ 1,562.55
+0.02%
$ 2.44 million $ 5.11 million
May 1, 9 AM $ 1,562.55
+0.00%
$ 2.44 million $ 5.1 million
May 1, 8 AM $ 1,562.23
-0.02%
$ 2.44 million $ 5.51 million
May 1, 7 AM $ 1,562.24
+0.00%
$ 2.44 million $ 5.93 million
May 1, 6 AM $ 1,562.24
-0.02%
$ 2.44 million $ 4.99 million
May 1, 5 AM $ 1,562.24
-0.79%
$ 2.44 million $ 4.5 million
May 1, 4 AM $ 1,575.05
+1.61%
$ 2.46 million $ 4.47 million
May 1, 3 AM $ 1,549.84
+0.00%
$ 2.42 million $ 4.4 million
May 1, 2 AM $ 1,550.15
+0.00%
$ 2.42 million $ 4.46 million
May 1, 1 AM $ 1,550.15
+0.00%
$ 2.42 million $ 4.18 million
May 1, 12 AM $ 1,550.15
+0.00%
$ 2.42 million $ 4.18 million