OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Today, at 7 PM $ 908.72
+0.00%
$ 1.82 million $ 18,719
Today, at 6 PM $ 894.54
-2.36%
$ 1.79 million $ 19,062
Today, at 5 PM $ 892.96
-2.51%
$ 1.79 million $ 18,263
Today, at 4 PM $ 915.98
+2.40%
$ 1.83 million $ 15,403
Today, at 3 PM $ 894.34
+0.00%
$ 1.79 million $ 15,938
Today, at 1 PM $ 945.66
+0.00%
$ 1.89 million $ 18,232
Today, at 12 PM $ 923.24
+0.00%
$ 1.85 million $ 17,981
Today, at 11 AM $ 896.1
-5.22%
$ 1.79 million $ 18,243
Today, at 10 AM $ 930.7
+0.00%
$ 1.86 million $ 17,898
Today, at 9 AM $ 960.85
+0.77%
$ 1.92 million $ 18,507
Today, at 8 AM $ 953.41
-0.75%
$ 1.91 million $ 19,634
Today, at 7 AM $ 953.61
+3.25%
$ 1.91 million $ 19,914
Today, at 6 AM $ 923.3
-4.63%
$ 1.85 million $ 23,885
Today, at 5 AM $ 932.49
-2.95%
$ 1.87 million $ 22,989
Today, at 4 AM $ 961.04
+0.00%
$ 1.92 million $ 22,304
Today, at 3 AM $ 968.47
+1.61%
$ 1.94 million $ 22,251
Today, at 2 AM $ 953.22
+0.00%
$ 1.91 million $ 22,013
Today, at 1 AM $ 968.45
-0.83%
$ 1.94 million $ 21,464
Today, at 12 AM $ 963.5
+2.71%
$ 1.93 million $ 21,134
Yesterday, at 11 PM $ 946.39
+1.66%
$ 1.9 million $ 20,699
Yesterday, at 10 PM $ 946.78
-2.24%
$ 1.9 million $ 20,448
Yesterday, at 9 PM $ 968.73
+0.00%
$ 1.94 million $ 22,782
Yesterday, at 8 PM $ 938.4
+1.64%
$ 1.88 million $ 22,295
Yesterday, at 6 PM $ 894.95
+0.00%
$ 1.79 million $ 22,257
Yesterday, at 5 PM $ 908.9
+0.00%
$ 1.82 million $ 22,242
Yesterday, at 4 PM $ 916.83
-2.34%
$ 1.84 million $ 22,034
Yesterday, at 2 PM $ 916.22
-0.77%
$ 1.84 million $ 20,608
Yesterday, at 1 PM $ 937.97
+1.59%
$ 1.88 million $ 19,898
Yesterday, at 12 PM $ 901.33
+0.78%
$ 1.81 million $ 19,774
Yesterday, at 11 AM $ 923.27
+0.84%
$ 1.85 million $ 19,179
Yesterday, at 8 AM $ 873.23
+0.12%
$ 1.75 million $ 17,995
Yesterday, at 7 AM $ 851.58
-7.74%
$ 1.71 million $ 18,062
Yesterday, at 6 AM $ 887.49
-0.79%
$ 1.78 million $ 14,010
Yesterday, at 5 AM $ 901.86
-1.54%
$ 1.81 million $ 14,702
Yesterday, at 4 AM $ 908.7
+0.00%
$ 1.82 million $ 14,281
Yesterday, at 3 AM $ 915.8
+1.59%
$ 1.83 million $ 14,807
Yesterday, at 2 AM $ 901.69
-0.66%
$ 1.81 million $ 14,641
Yesterday, at 1 AM $ 873.49
-6.91%
$ 1.75 million $ 14,078
Yesterday, at 12 AM $ 938.34
+0.84%
$ 1.88 million $ 14,013
Jun 14, 11 PM $ 930.53
+0.76%
$ 1.86 million $ 14,186
Jun 14, 10 PM $ 953.22
-1.60%
$ 1.91 million $ 14,193
Jun 14, 9 PM $ 961.06
+0.00%
$ 1.92 million $ 11,289
Jun 14, 7 PM $ 960.84
-0.05%
$ 1.92 million $ 10,205
Jun 14, 6 PM $ 946.77
+0.09%
$ 1.9 million $ 18,454
Jun 14, 5 PM $ 930.97
-0.83%
$ 1.86 million $ 18,537
Jun 14, 10 AM $ 984.02
+0.00%
$ 1.97 million $ 33,106
Jun 14, 9 AM $ 976.48
+0.00%
$ 1.96 million $ 33,118
Jun 14, 8 AM $ 976.48
-0.02%
$ 1.96 million $ 33,824
Jun 14, 7 AM $ 992.17
+0.80%
$ 1.99 million $ 37,782
Jun 14, 6 AM $ 976.51
+2.44%
$ 1.96 million $ 47,393
Download