OpenAI Historical Data

OpenAI Page 19
Download
Date Close Price change Market cap Trading volume
5:49 PM $ 0.31
+0.00%
$ -- $ 73.09 billion
5:48 PM $ 0.31
+0.00%
$ -- $ 73.09 billion
5:47 PM $ 0.31
+0.00%
$ -- $ 73.09 billion
5:46 PM $ 0.31
+0.01%
$ -- $ 73.09 billion
5:45 PM $ 0.31
+0.01%
$ -- $ 73.08 billion
5:44 PM $ 0.31
+0.01%
$ -- $ 73.07 billion
5:43 PM $ 0.31
+0.01%
$ -- $ 73.05 billion
5:42 PM $ 0.31
+0.00%
$ -- $ 73.05 billion
5:41 PM $ 0.31
+0.03%
$ -- $ 73.04 billion
5:40 PM $ 0.309
+0.00%
$ -- $ 73.02 billion
5:39 PM $ 0.309
-0.02%
$ -- $ 73.02 billion
5:38 PM $ 0.31
+0.01%
$ -- $ 73.04 billion
5:37 PM $ 0.31
-0.02%
$ -- $ 73.03 billion
5:36 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:35 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:34 PM $ 0.31
+0.01%
$ -- $ 73.03 billion
5:33 PM $ 0.31
+0.01%
$ -- $ 73.03 billion
5:32 PM $ 0.309
+0.00%
$ -- $ 73.02 billion
5:31 PM $ 0.309
-0.01%
$ -- $ 73.02 billion
5:30 PM $ 0.31
+0.00%
$ -- $ 73.03 billion
5:29 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:28 PM $ 0.31
+0.00%
$ -- $ 73.04 billion
5:27 PM $ 0.31
+0.01%
$ -- $ 73.04 billion
5:26 PM $ 0.31
+0.02%
$ -- $ 73.03 billion
5:25 PM $ 0.309
+0.01%
$ -- $ 73.01 billion
5:24 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:23 PM $ 0.309
-0.02%
$ -- $ 73 billion
5:22 PM $ 0.309
-0.02%
$ -- $ 73.01 billion
5:21 PM $ 0.31
+0.01%
$ -- $ 73.03 billion
5:20 PM $ 0.31
+0.01%
$ -- $ 73.02 billion
5:19 PM $ 0.309
+0.02%
$ -- $ 73.01 billion
5:18 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:17 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:16 PM $ 0.309
+0.01%
$ -- $ 73 billion
5:15 PM $ 0.309
+0.00%
$ -- $ 72.99 billion
5:14 PM $ 0.309
-0.01%
$ -- $ 72.99 billion
5:13 PM $ 0.309
-0.01%
$ -- $ 73 billion
5:12 PM $ 0.309
+0.00%
$ -- $ 73 billion
5:11 PM $ 0.309
+0.02%
$ -- $ 73 billion
5:10 PM $ 0.309
+0.01%
$ -- $ 72.98 billion
5:09 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:08 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:07 PM $ 0.309
-0.01%
$ -- $ 72.97 billion
5:06 PM $ 0.309
+0.00%
$ -- $ 72.98 billion
5:05 PM $ 0.309
+0.01%
$ -- $ 72.98 billion
5:04 PM $ 0.309
+0.01%
$ -- $ 72.97 billion
5:03 PM $ 0.309
+0.01%
$ -- $ 72.96 billion
5:02 PM $ 0.309
+0.01%
$ -- $ 72.95 billion
5:01 PM $ 0.309
+0.00%
$ -- $ 72.95 billion
5:00 PM $ 0.309
-0.01%
$ -- $ 72.94 billion