OpenAI Historical Data

OpenAI
Download
Date Close Price change Market cap Trading volume
Jul 28, 3 PM $0.0₉347
+4.12%
$-- $89
Jul 28, 2 PM $0.0₉324
+0.00%
$-- $90
Jul 28, 12 PM $0.0₉32
+0.00%
$-- $89
Jul 28, 11 AM $0.0₉316
+0.00%
$-- $87
Jul 28, 8 AM $0.0₉313
+2.18%
$-- $83
Jul 28, 7 AM $0.0₉303
+9.83%
$-- $70
Jul 28, 5 AM $0.0₉269
+3.06%
$-- $57
Jul 28, 2 AM $0.0₉213
+0.00%
$-- $25
Jul 28, 1 AM $0.0₉213
+3.58%
$-- $21
Jul 27, 6 PM $0.0₉206
+0.00%
$-- $19
Jul 27, 5 PM $0.0₉205
+0.61%
$-- $18
Jul 27, 3 PM $0.0₉204
+0.00%
$-- $18
Jul 27, 2 PM $0.0₉204
+0.00%
$-- $15
Jul 27, 9 AM $0.0₉2
+0.00%
$-- $15
Jul 27, 7 AM $0.0₉2
+0.00%
$-- $14
Jul 27, 6 AM $0.0₉199
+0.00%
$-- $9
Jul 27, 4 AM $0.0₉193
+0.00%
$-- $3
Jul 27, 2 AM $0.0000742
-26.42%
$-- $81.16 million
Jul 27, 1 AM $0.000101
-0.03%
$-- $81.09 million
Jul 27, 12 AM $0.000101
+0.00%
$-- $81.11 million
Jul 26, 11 PM $0.000101
+0.07%
$-- $81.1 million
Jul 26, 10 PM $0.000101
+0.08%
$-- $81.03 million
Jul 26, 9 PM $0.000101
-0.01%
$-- $81.07 million
Jul 26, 8 PM $0.000101
+0.00%
$-- $81.08 million
Jul 26, 7 PM $0.000101
+0.03%
$-- $79.79 million
Jul 26, 6 PM $0.000101
-0.05%
$-- $77.56 million
Jul 26, 5 PM $0.000101
+0.01%
$-- $75.35 million
Jul 26, 4 PM $0.000101
+0.04%
$-- $72.17 million
Jul 26, 3 PM $0.000101
+0.00%
$-- $66.81 million
Jul 26, 2 PM $0.000101
-0.03%
$-- $61.31 million
Jul 26, 1 PM $0.000101
-2.92%
$-- $40.35 million
Download