OpenAI Historical Data

OpenAI Page 2
Download
Date Close Price change Market cap Trading volume
9:53 AM $ 51.97
+0.00%
$ -- $ 62.13 billion
9:52 AM $ 51.97
+0.00%
$ -- $ 62.14 billion
9:51 AM $ 51.97
-0.01%
$ -- $ 62.14 billion
9:50 AM $ 51.98
-0.02%
$ -- $ 62.15 billion
9:49 AM $ 51.98
+0.00%
$ -- $ 62.16 billion
9:48 AM $ 51.98
+0.00%
$ -- $ 62.15 billion
9:47 AM $ 51.98
+0.00%
$ -- $ 62.15 billion
9:46 AM $ 51.97
-0.01%
$ -- $ 62.14 billion
9:45 AM $ 51.98
+0.00%
$ -- $ 62.15 billion
9:44 AM $ 51.98
-0.01%
$ -- $ 62.15 billion
9:43 AM $ 51.98
+0.01%
$ -- $ 62.15 billion
9:42 AM $ 51.97
-0.01%
$ -- $ 62.14 billion
9:41 AM $ 51.98
-0.01%
$ -- $ 62.15 billion
9:40 AM $ 51.98
+0.01%
$ -- $ 62.14 billion
9:39 AM $ 51.98
+0.00%
$ -- $ 62.14 billion
9:38 AM $ 51.97
-0.01%
$ -- $ 62.14 billion
9:37 AM $ 51.98
-0.02%
$ -- $ 62.15 billion
9:36 AM $ 51.99
+0.00%
$ -- $ 62.16 billion
9:35 AM $ 51.99
+0.00%
$ -- $ 62.15 billion
9:34 AM $ 51.99
+0.01%
$ -- $ 62.15 billion
9:33 AM $ 51.98
-0.02%
$ -- $ 62.15 billion
9:32 AM $ 51.99
+0.03%
$ -- $ 62.16 billion
9:31 AM $ 51.98
-0.01%
$ -- $ 62.14 billion
9:30 AM $ 51.99
-0.01%
$ -- $ 62.16 billion
9:29 AM $ 52
-0.01%
$ -- $ 62.16 billion
9:28 AM $ 52.01
-0.01%
$ -- $ 62.17 billion
9:27 AM $ 52.02
+0.00%
$ -- $ 62.18 billion
9:26 AM $ 52.01
-0.01%
$ -- $ 62.18 billion
9:25 AM $ 52.02
-0.01%
$ -- $ 62.18 billion
9:24 AM $ 52.02
+0.00%
$ -- $ 62.19 billion
9:23 AM $ 52.03
-0.01%
$ -- $ 62.2 billion
9:22 AM $ 52.03
-0.01%
$ -- $ 62.2 billion
9:21 AM $ 52.04
+0.00%
$ -- $ 62.21 billion
9:20 AM $ 52.04
-0.01%
$ -- $ 62.21 billion
9:19 AM $ 52.04
-0.02%
$ -- $ 62.21 billion
9:18 AM $ 52.06
-0.02%
$ -- $ 62.23 billion
9:17 AM $ 52.07
-0.04%
$ -- $ 62.25 billion
9:16 AM $ 52.09
+0.01%
$ -- $ 62.27 billion
9:15 AM $ 52.08
+0.00%
$ -- $ 62.26 billion
9:14 AM $ 52.08
+0.01%
$ -- $ 62.25 billion
9:13 AM $ 52.07
+0.01%
$ -- $ 62.24 billion
9:12 AM $ 52.07
+0.00%
$ -- $ 62.24 billion
9:11 AM $ 52.07
+0.00%
$ -- $ 62.24 billion
9:10 AM $ 52.06
+0.01%
$ -- $ 62.23 billion
9:09 AM $ 52.06
+0.01%
$ -- $ 62.22 billion
9:08 AM $ 52.05
+0.01%
$ -- $ 62.22 billion
9:07 AM $ 52.05
+0.00%
$ -- $ 62.21 billion
9:06 AM $ 52.04
-0.01%
$ -- $ 62.21 billion
9:05 AM $ 52.04
-0.02%
$ -- $ 62.21 billion
9:04 AM $ 52.05
-0.02%
$ -- $ 62.22 billion