OpenAI Historical Data

OpenAI Page 5
Download
Date Close Price change Market cap Trading volume
7:01 AM $ 0.253
+0.08%
$ -- $ 1.65 billion
7:00 AM $ 0.253
+0.02%
$ -- $ 1.63 billion
6:59 AM $ 0.253
+0.04%
$ -- $ 1.61 billion
6:58 AM $ 0.253
-0.01%
$ -- $ 1.59 billion
6:57 AM $ 0.253
+0.00%
$ -- $ 1.57 billion
6:56 AM $ 0.253
+0.02%
$ -- $ 1.55 billion
6:55 AM $ 0.253
-0.18%
$ -- $ 1.53 billion
6:54 AM $ 0.253
+0.01%
$ -- $ 1.52 billion
6:53 AM $ 0.253
+0.04%
$ -- $ 1.5 billion
6:52 AM $ 0.253
+0.00%
$ -- $ 1.48 billion
6:51 AM $ 0.253
+0.10%
$ -- $ 1.47 billion
6:50 AM $ 0.253
-0.14%
$ -- $ 1.44 billion
6:49 AM $ 0.253
-0.02%
$ -- $ 1.43 billion
6:48 AM $ 0.253
-0.03%
$ -- $ 1.4 billion
6:47 AM $ 0.253
+0.04%
$ -- $ 1.38 billion
6:46 AM $ 0.253
+0.04%
$ -- $ 1.36 billion
6:45 AM $ 0.253
+0.02%
$ -- $ 1.34 billion
6:44 AM $ 0.253
+0.03%
$ -- $ 1.32 billion
6:43 AM $ 0.253
-0.05%
$ -- $ 1.3 billion
6:42 AM $ 0.253
+0.01%
$ -- $ 1.29 billion
6:41 AM $ 0.253
+0.02%
$ -- $ 1.27 billion
6:40 AM $ 0.253
+0.11%
$ -- $ 1.25 billion
6:39 AM $ 0.253
-0.08%
$ -- $ 1.23 billion
6:38 AM $ 0.253
+0.20%
$ -- $ 1.22 billion
6:37 AM $ 0.252
-0.02%
$ -- $ 1.19 billion
6:36 AM $ 0.252
-0.03%
$ -- $ 1.17 billion
6:35 AM $ 0.253
+0.13%
$ -- $ 1.15 billion
6:34 AM $ 0.252
-0.11%
$ -- $ 1.13 billion
6:33 AM $ 0.253
+0.14%
$ -- $ 1.12 billion
6:32 AM $ 0.252
-0.16%
$ -- $ 1.09 billion
6:31 AM $ 0.253
+0.01%
$ -- $ 1.08 billion
6:30 AM $ 0.253
+0.01%
$ -- $ 1.06 billion
6:29 AM $ 0.253
-0.04%
$ -- $ 1.04 billion
6:28 AM $ 0.253
-0.08%
$ -- $ 1.02 billion
6:27 AM $ 0.253
-0.07%
$ -- $ 1 billion
6:26 AM $ 0.253
+0.08%
$ -- $ 985.35 million
6:25 AM $ 0.253
-0.02%
$ -- $ 972.88 million
6:24 AM $ 0.253
+0.08%
$ -- $ 954.03 million
6:23 AM $ 0.253
-0.17%
$ -- $ 930.65 million
6:22 AM $ 0.253
+0.03%
$ -- $ 911.62 million
6:21 AM $ 0.252
-0.04%
$ -- $ 892.36 million
6:20 AM $ 0.252
+0.06%
$ -- $ 879.61 million
6:19 AM $ 0.252
-0.17%
$ -- $ 864.2 million
6:18 AM $ 0.253
+0.07%
$ -- $ 850.06 million
6:17 AM $ 0.253
-0.06%
$ -- $ 830.99 million
6:16 AM $ 0.253
-0.05%
$ -- $ 806.14 million
6:15 AM $ 0.253
-0.01%
$ -- $ 787.69 million
6:14 AM $ 0.253
+0.15%
$ -- $ 767.82 million
6:13 AM $ 0.253
-0.14%
$ -- $ 747.48 million
6:12 AM $ 0.253
-0.03%
$ -- $ 732.72 million