OpenAI Historical Data

OpenAI Page 5
Download
Date Close Price change Market cap Trading volume
6:15 PM $ 0.31
-0.01%
$ -- $ 73.11 billion
6:14 PM $ 0.31
+0.00%
$ -- $ 73.12 billion
6:13 PM $ 0.31
+0.00%
$ -- $ 73.12 billion
6:12 PM $ 0.31
+0.00%
$ -- $ 73.12 billion
6:11 PM $ 0.31
+0.00%
$ -- $ 73.12 billion
6:10 PM $ 0.31
+0.01%
$ -- $ 73.12 billion
6:09 PM $ 0.31
-0.01%
$ -- $ 73.11 billion
6:08 PM $ 0.31
-0.01%
$ -- $ 73.11 billion
6:07 PM $ 0.31
+0.01%
$ -- $ 73.11 billion
6:06 PM $ 0.31
+0.02%
$ -- $ 73.11 billion
6:05 PM $ 0.31
+0.00%
$ -- $ 73.1 billion
6:04 PM $ 0.31
+0.00%
$ -- $ 73.1 billion
6:03 PM $ 0.31
+0.00%
$ -- $ 73.1 billion
6:02 PM $ 0.31
+0.01%
$ -- $ 73.1 billion
6:01 PM $ 0.31
+0.00%
$ -- $ 73.09 billion
6:00 PM $ 0.31
-0.02%
$ -- $ 73.09 billion
5:59 PM $ 0.31
+0.01%
$ -- $ 73.1 billion
5:58 PM $ 0.31
+0.00%
$ -- $ 73.1 billion
5:57 PM $ 0.31
-0.01%
$ -- $ 73.1 billion
5:56 PM $ 0.31
+0.01%
$ -- $ 73.1 billion
5:55 PM $ 0.31
+0.01%
$ -- $ 73.1 billion
5:54 PM $ 0.31
-0.03%
$ -- $ 73.08 billion
5:53 PM $ 0.31
+0.00%
$ -- $ 73.11 billion
5:52 PM $ 0.31
+0.01%
$ -- $ 73.12 billion
5:51 PM $ 0.31
+0.01%
$ -- $ 73.11 billion
5:50 PM $ 0.31
+0.01%
$ -- $ 73.1 billion
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