OpenAI Historical Data

OpenAI
Download
Date Close Price change Market cap Trading volume
Aug 16, 6 AM $0.0659
+0.00%
$-- $40,730
Aug 15, 7 AM $0.0842
+0.00%
$-- $37,286
Aug 14, 11 AM $0.0274
+0.00%
$-- $1.18 million
Aug 14, 5 AM $0.107
+0.00%
$-- $1.11 million
Aug 14, 3 AM $0.105
+0.00%
$-- $1.06 million
Aug 14, 1 AM $0.119
+0.00%
$-- $72.33 billion
Aug 14, 12 AM $0.369
-38.48%
$-- $72.33 billion
Aug 13, 11 PM $0.37
-19.59%
$-- $118.31 billion
Aug 13, 10 PM $0.2
+0.00%
$-- $101.43 billion
Aug 13, 9 PM $0.395
-56.49%
$-- $88.59 billion
Aug 13, 8 PM $0.908
-25.51%
$-- $170.05 billion
Aug 13, 7 PM $0.708
+63.94%
$-- $347.55 billion
Aug 13, 6 PM $0.409
-27.75%
$-- $103.85 billion
Aug 13, 5 PM $0.369
+188.51%
$-- $140.24 billion
Aug 13, 4 PM $0.166
-45.97%
$-- $30.19 billion
Aug 13, 3 PM $0.417
-19.96%
$-- $61.53 billion
Aug 13, 2 PM $0.521
+0.02%
$-- $133.77 billion
Aug 13, 1 PM $0.521
-0.06%
$-- $133.7 billion
Aug 13, 12 PM $0.521
-0.12%
$-- $132.73 billion
Aug 13, 11 AM $0.52
-0.06%
$-- $132.03 billion
Aug 13, 10 AM $0.521
-0.05%
$-- $130.29 billion
Aug 13, 9 AM $0.521
+0.00%
$-- $128.03 billion
Aug 13, 8 AM $0.521
-0.01%
$-- $125.92 billion
Aug 13, 7 AM $0.521
+0.71%
$-- $124.08 billion
Download