OpenAI Historical Data

OpenAI
Download
Date Close Price change Market cap Trading volume
Aug 12, 1 AM $0.519
+157.18%
$-- $155.51 billion
Aug 12, 12 AM $0.173
-57.45%
$-- $122.04 billion
Aug 11, 11 PM $0.407
+0.00%
$-- $122.01 billion
Aug 11, 10 PM $0.407
+0.00%
$-- $122.01 billion
Aug 11, 9 PM $0.407
+0.02%
$-- $122.01 billion
Aug 11, 8 PM $0.407
+0.49%
$-- $121.98 billion
Aug 11, 7 PM $0.501
+33.21%
$-- $218.53 billion
Aug 11, 6 PM $0.491
+106.88%
$-- $204.67 billion
Aug 11, 5 PM $0.21
-44.20%
$-- $110.86 billion
Aug 11, 4 PM $0.377
-0.13%
$-- $112.99 billion
Aug 11, 3 PM $0.378
+0.08%
$-- $113.11 billion
Aug 11, 2 PM $0.377
+0.06%
$-- $112.99 billion
Aug 11, 1 PM $0.377
+0.18%
$-- $112.9 billion
Aug 11, 12 PM $0.376
-0.04%
$-- $112.66 billion
Aug 11, 11 AM $0.376
+0.01%
$-- $112.68 billion
Aug 11, 10 AM $0.376
-0.01%
$-- $112.69 billion
Aug 11, 9 AM $0.376
+0.03%
$-- $112.7 billion
Aug 11, 8 AM $0.376
+0.23%
$-- $112.66 billion
Aug 11, 7 AM $0.376
+0.33%
$-- $112.39 billion
Aug 11, 6 AM $0.374
+0.09%
$-- $111.97 billion
Aug 11, 5 AM $0.374
-0.03%
$-- $111.83 billion
Aug 11, 4 AM $0.374
+0.13%
$-- $111.75 billion
Aug 11, 3 AM $0.373
-0.02%
$-- $107.67 billion
Download