OpenAI PreStocks Historical Data

OPENAI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 7, 5 AM $ 1,311.3
+0.02%
$ 2.63 million $ 763,682
Jun 7, 4 AM $ 1,311.3
-0.80%
$ 2.63 million $ 648,023
Jun 7, 3 AM $ 1,321.84
+0.02%
$ 2.65 million $ 681,313
Jun 7, 2 AM $ 1,321.52
-0.81%
$ 2.65 million $ 684,141
Jun 7, 1 AM $ 1,332.03
-0.80%
$ 2.67 million $ 680,439
Jun 7, 12 AM $ 1,342.75
+0.00%
$ 2.69 million $ 679,201
Jun 6, 11 PM $ 1,342.75
-0.02%
$ 2.69 million $ 679,409
Jun 6, 10 PM $ 1,342.51
-0.02%
$ 2.69 million $ 679,253
Jun 6, 9 PM $ 1,343.02
+0.00%
$ 2.69 million $ 576,646
Jun 6, 8 PM $ 1,343.02
+0.00%
$ 2.69 million $ 571,542
Jun 6, 7 PM $ 1,342.69
+0.00%
$ 2.69 million $ 542,123
Jun 6, 6 PM $ 1,342.75
+0.80%
$ 2.69 million $ 534,659
Jun 6, 5 PM $ 1,332.09
-0.02%
$ 2.67 million $ 470,798
Jun 6, 4 PM $ 1,332.1
-0.02%
$ 2.67 million $ 475,015
Jun 6, 3 PM $ 1,321.79
-0.02%
$ 2.65 million $ 437,872
Jun 6, 2 PM $ 1,332.43
+0.83%
$ 2.67 million $ 441,970
Jun 6, 1 PM $ 1,321.52
+0.00%
$ 2.65 million $ 478,635
Jun 6, 12 PM $ 1,321.79
+0.00%
$ 2.65 million $ 504,657
Jun 6, 11 AM $ 1,321.79
+0.00%
$ 2.65 million $ 511,133
Jun 6, 10 AM $ 1,321.52
+0.00%
$ 2.65 million $ 540,693
Jun 6, 9 AM $ 1,321.79
+0.02%
$ 2.65 million $ 429,996
Jun 6, 8 AM $ 1,321.52
+0.00%
$ 2.65 million $ 308,997
Jun 6, 7 AM $ 1,321.52
+0.00%
$ 2.65 million $ 285,637
Jun 6, 6 AM $ 1,321.52
-0.02%
$ 2.65 million $ 289,506
Jun 6, 5 AM $ 1,321.52
-0.02%
$ 2.65 million $ 286,682
Jun 6, 4 AM $ 1,321.81
-3.10%
$ 2.65 million $ 250,165
Jun 6, 3 AM $ 1,321.42
-0.03%
$ 2.65 million $ 216,442
Jun 6, 2 AM $ 1,321.93
-0.07%
$ 2.65 million $ 213,516
Jun 6, 1 AM $ 1,332.36
+0.00%
$ 2.67 million $ 212,278
Jun 6, 12 AM $ 1,332.36
+0.04%
$ 2.67 million $ 215,776
Jun 5, 11 PM $ 1,332.09
+0.01%
$ 2.67 million $ 215,684
Jun 5, 10 PM $ 1,342.75
-0.02%
$ 2.69 million $ 215,616
Jun 5, 9 PM $ 1,342.75
+0.00%
$ 2.69 million $ 215,260
Jun 5, 8 PM $ 1,342.75
+0.00%
$ 2.69 million $ 214,872
Jun 5, 7 PM $ 1,343.04
+0.00%
$ 2.69 million $ 213,558
Jun 5, 6 PM $ 1,342.75
+0.00%
$ 2.69 million $ 256,021
Jun 5, 5 PM $ 1,343.02
+0.00%
$ 2.69 million $ 303,938
Jun 5, 4 PM $ 1,342.75
+0.68%
$ 2.69 million $ 345,470
Jun 5, 3 PM $ 1,342.75
-0.10%
$ 2.69 million $ 398,769
Jun 5, 2 PM $ 1,386.24
-0.81%
$ 2.78 million $ 405,372
Jun 5, 1 PM $ 1,397.61
+0.00%
$ 2.8 million $ 368,732
Jun 5, 12 PM $ 1,397.33
-0.02%
$ 2.8 million $ 344,817
Jun 5, 11 AM $ 1,397.61
+0.02%
$ 2.8 million $ 335,678
Jun 5, 10 AM $ 1,397.33
-0.02%
$ 2.8 million $ 298,892
Jun 5, 9 AM $ 1,397.33
+0.00%
$ 2.8 million $ 299,328
Jun 5, 8 AM $ 1,397.33
+0.00%
$ 2.8 million $ 299,460
Jun 5, 7 AM $ 1,397.61
+0.02%
$ 2.8 million $ 300,193
Jun 5, 6 AM $ 1,397.33
-0.02%
$ 2.8 million $ 302,293
Jun 5, 5 AM $ 1,397.33
-0.02%
$ 2.8 million $ 291,280
Jun 5, 4 AM $ 1,397.33
+0.00%
$ 2.8 million $ 290,507