OpenAI Historical Data

OpenAI Page 3
Download
Date Close Price change Market cap Trading volume
8:41 AM $ 0.253
-0.08%
$ -- $ 3.34 billion
8:40 AM $ 0.254
+0.08%
$ -- $ 3.33 billion
8:39 AM $ 0.254
+0.04%
$ -- $ 3.31 billion
8:38 AM $ 0.253
-0.01%
$ -- $ 3.29 billion
8:37 AM $ 0.253
+0.00%
$ -- $ 3.28 billion
8:36 AM $ 0.253
+0.03%
$ -- $ 3.27 billion
8:35 AM $ 0.253
-0.06%
$ -- $ 3.25 billion
8:34 AM $ 0.254
-0.03%
$ -- $ 3.24 billion
8:33 AM $ 0.254
+0.02%
$ -- $ 3.23 billion
8:32 AM $ 0.253
+0.02%
$ -- $ 3.22 billion
8:31 AM $ 0.253
+0.00%
$ -- $ 3.2 billion
8:30 AM $ 0.253
+0.02%
$ -- $ 3.2 billion
8:29 AM $ 0.253
-0.05%
$ -- $ 3.19 billion
8:28 AM $ 0.253
+0.04%
$ -- $ 3.18 billion
8:27 AM $ 0.253
-0.02%
$ -- $ 3.17 billion
8:26 AM $ 0.253
-0.10%
$ -- $ 3.15 billion
8:25 AM $ 0.254
+0.11%
$ -- $ 3.14 billion
8:24 AM $ 0.253
+0.10%
$ -- $ 3.12 billion
8:23 AM $ 0.253
-0.02%
$ -- $ 3.09 billion
8:22 AM $ 0.253
-0.07%
$ -- $ 3.07 billion
8:21 AM $ 0.253
+0.06%
$ -- $ 3.06 billion
8:20 AM $ 0.253
+0.01%
$ -- $ 3.04 billion
8:19 AM $ 0.253
+0.04%
$ -- $ 3.02 billion
8:18 AM $ 0.253
-0.03%
$ -- $ 3.01 billion
8:17 AM $ 0.253
-0.01%
$ -- $ 3 billion
8:16 AM $ 0.253
+0.01%
$ -- $ 2.98 billion
8:15 AM $ 0.253
+0.05%
$ -- $ 2.97 billion
8:14 AM $ 0.253
-0.06%
$ -- $ 2.95 billion
8:13 AM $ 0.253
+0.01%
$ -- $ 2.93 billion
8:12 AM $ 0.253
+0.03%
$ -- $ 2.91 billion
8:11 AM $ 0.253
-0.04%
$ -- $ 2.89 billion
8:10 AM $ 0.253
-0.05%
$ -- $ 2.87 billion
8:09 AM $ 0.253
+0.05%
$ -- $ 2.85 billion
8:08 AM $ 0.253
+0.10%
$ -- $ 2.83 billion
8:07 AM $ 0.253
+0.02%
$ -- $ 2.82 billion
8:06 AM $ 0.253
-0.07%
$ -- $ 2.8 billion
8:05 AM $ 0.253
+0.04%
$ -- $ 2.79 billion
8:04 AM $ 0.253
-0.14%
$ -- $ 2.77 billion
8:03 AM $ 0.253
+0.06%
$ -- $ 2.75 billion
8:02 AM $ 0.253
+0.14%
$ -- $ 2.73 billion
8:01 AM $ 0.253
-0.04%
$ -- $ 2.72 billion
8:00 AM $ 0.253
+0.10%
$ -- $ 2.7 billion
7:59 AM $ 0.253
-0.03%
$ -- $ 2.68 billion
7:58 AM $ 0.253
+0.01%
$ -- $ 2.67 billion
7:57 AM $ 0.253
-0.08%
$ -- $ 2.66 billion
7:56 AM $ 0.253
+0.07%
$ -- $ 2.64 billion
7:55 AM $ 0.253
+0.09%
$ -- $ 2.62 billion
7:54 AM $ 0.253
+0.00%
$ -- $ 2.6 billion
7:53 AM $ 0.253
-0.08%
$ -- $ 2.58 billion
7:52 AM $ 0.253
+0.07%
$ -- $ 2.56 billion