OpenAI PreStocks Historical Data

OPENAI Page 26
Download
Date Close Price change Market cap Trading volume
Apr 24, 10 PM $ 1,431.42
+0.00%
$ 1.64 million $ 3.85 million
Apr 24, 9 PM $ 1,431.13
-0.02%
$ 1.64 million $ 3.85 million
Apr 24, 8 PM $ 1,431.42
+0.00%
$ 1.64 million $ 3.83 million
Apr 24, 7 PM $ 1,431.42
+0.00%
$ 1.64 million $ 3.8 million
Apr 24, 6 PM $ 1,431.43
+0.00%
$ 1.64 million $ 3.8 million
Apr 24, 5 PM $ 1,431.13
-0.02%
$ 1.64 million $ 3.8 million
Apr 24, 4 PM $ 1,431.42
+0.00%
$ 1.64 million $ 3.79 million
Apr 24, 3 PM $ 1,431.42
+0.00%
$ 1.64 million $ 3.79 million
Apr 24, 2 PM $ 1,431.13
+2.40%
$ 1.64 million $ 3.71 million
Apr 24, 1 PM $ 1,397.33
+0.00%
$ 1.6 million $ 3.63 million
Apr 24, 12 PM $ 1,397.61
+0.00%
$ 1.6 million $ 513,950
Apr 24, 11 AM $ 1,397.33
+1.61%
$ 1.6 million $ 227,719
Apr 24, 10 AM $ 1,375.58
+0.80%
$ 1.58 million $ 198,986
Apr 24, 9 AM $ 1,364.61
+0.80%
$ 1.57 million $ 175,289
Apr 24, 8 AM $ 1,353.77
+0.02%
$ 1.55 million $ 174,610
Apr 24, 7 AM $ 1,353.42
+1.58%
$ 1.55 million $ 167,725
Apr 24, 1 AM $ 1,664.17
-0.14%
$ 1.91 million $ 6,423
Apr 24, 12 AM $ 1,627.02
+0.00%
$ 1.87 million $ 6,219
Apr 23, 11 PM $ 1,575.05
+0.00%
$ 1.81 million $ 6,052
Apr 23, 10 PM $ 1,575.05
+0.00%
$ 1.81 million $ 6,014
Apr 23, 9 PM $ 1,550.2
+0.00%
$ 1.78 million $ 6,005
Apr 23, 8 PM $ 1,550.2
+0.00%
$ 1.78 million $ 6,492
Apr 23, 7 PM $ 1,550.2
-3.88%
$ 1.78 million $ 6,682
Apr 23, 6 PM $ 1,600.35
+0.02%
$ 1.84 million $ 6,139
Apr 23, 5 PM $ 1,600.4
-3.11%
$ 1.84 million $ 5,303
Apr 23, 4 PM $ 1,639.07
+0.67%
$ 1.88 million $ 5,393
Apr 23, 3 PM $ 1,611.88
-4.75%
$ 1.85 million $ 26,013
Apr 23, 2 PM $ 1,680.64
+2.63%
$ 1.93 million $ 41,805
Apr 23, 1 PM $ 1,640.17
-3.08%
$ 1.88 million $ 129,040
Apr 23, 12 PM $ 1,692.33
+0.00%
$ 1.94 million $ 402,562
Apr 23, 11 AM $ 1,692.33
+0.00%
$ 1.94 million $ 564,632
Apr 23, 10 AM $ 1,692.33
-0.07%
$ 1.94 million $ 614,594
Apr 23, 9 AM $ 1,693.53
+0.00%
$ 1.94 million $ 2.37 million
Apr 23, 8 AM $ 1,693.53
+1.57%
$ 1.94 million $ 4.74 million
Apr 23, 7 AM $ 1,693.22
+0.00%
$ 1.94 million $ 5.06 million
Apr 23, 6 AM $ 1,693.22
+0.00%
$ 1.94 million $ 5.06 million
Apr 23, 5 AM $ 1,693.22
+0.00%
$ 1.94 million $ 5.07 million
Apr 23, 4 AM $ 1,693.22
+2.48%
$ 1.94 million $ 5.08 million
Apr 23, 3 AM $ 1,652.28
+0.00%
$ 1.9 million $ 5.22 million
Apr 22, 9 PM $ 1,392.87
+2.09%
$ 1.6 million $ 5.89 million
Apr 22, 8 PM $ 1,364.32
-0.02%
$ 1.56 million $ 6.1 million
Apr 22, 7 PM $ 1,364.32
+0.00%
$ 1.56 million $ 8.21 million
Apr 22, 6 PM $ 1,371.05
+2.11%
$ 1.57 million $ 9.06 million
Apr 22, 5 PM $ 1,343.06
+1.65%
$ 1.54 million $ 9.79 million
Apr 22, 4 PM $ 1,321.2
+4.87%
$ 1.52 million $ 10.59 million
Apr 22, 3 PM $ 1,259.83
-0.02%
$ 1.44 million $ 10.97 million
Apr 22, 2 PM $ 1,259.83
-0.02%
$ 1.44 million $ 11.11 million
Apr 22, 1 PM $ 1,259.83
-0.02%
$ 1.44 million $ 11.61 million
Apr 22, 12 PM $ 1,259.83
-0.02%
$ 1.44 million $ 12.09 million
Apr 22, 11 AM $ 1,260.08
+0.00%
$ 1.45 million $ 12.02 million