OpenAI Historical Data

OPENAI Page 12
Download
Date Close Price change Market cap Trading volume
3:42 PM $ 0.0769
+19.13%
$ -- $ 2.42 billion
3:41 PM $ 0.0634
-4.87%
$ -- $ 1.93 billion
3:40 PM $ 0.0725
-6.27%
$ -- $ 2.41 billion
3:39 PM $ 0.0762
-1.62%
$ -- $ 2.39 billion
3:38 PM $ 0.0808
-0.13%
$ -- $ 2.55 billion
3:37 PM $ 0.0792
+25.85%
$ -- $ 2.43 billion
3:36 PM $ 0.0692
-2.55%
$ -- $ 2.19 billion
3:35 PM $ 0.0732
-0.16%
$ -- $ 725.07 million
3:34 PM $ 0.0717
+0.78%
$ -- $ 2.23 billion
3:33 PM $ 0.0687
-10.10%
$ -- $ 2.26 billion
3:32 PM $ 0.0819
+2.65%
$ -- $ 2.62 billion
3:31 PM $ 0.0796
+18.02%
$ -- $ 2.43 billion
3:30 PM $ 0.0688
+3.25%
$ -- $ 724.41 million
3:29 PM $ 0.0666
-8.40%
$ -- $ 2.24 billion
3:28 PM $ 0.0807
-2.95%
$ -- $ 2.71 billion
3:27 PM $ 0.0823
+6.14%
$ -- $ 2.73 billion
3:26 PM $ 0.0752
+18.90%
$ -- $ 2.35 billion
3:25 PM $ 0.0644
-7.30%
$ -- $ 723.84 million
3:24 PM $ 0.0681
+7.59%
$ -- $ 2.13 billion
3:23 PM $ 0.0646
-3.96%
$ -- $ 2.16 billion
3:22 PM $ 0.0649
+4.23%
$ -- $ 723.52 million
3:21 PM $ 0.0621
+3.70%
$ -- $ 723.39 million
3:20 PM $ 0.0599
-2.83%
$ -- $ 1.86 billion
3:19 PM $ 0.0668
+4.17%
$ -- $ 2.16 billion
3:18 PM $ 0.0699
+1.50%
$ -- $ 2.35 billion
3:17 PM $ 0.0713
-13.78%
$ -- $ 2.23 billion
3:16 PM $ 0.0835
+4.87%
$ -- $ 2.55 billion
3:15 PM $ 0.081
-14.55%
$ -- $ 2.53 billion
3:14 PM $ 0.094
-7.30%
$ -- $ 3.07 billion
3:13 PM $ 0.101
-2.98%
$ -- $ 3.38 billion
3:12 PM $ 0.099
+5.44%
$ -- $ 3.24 billion
3:11 PM $ 0.0895
-8.48%
$ -- $ 2.87 billion
3:10 PM $ 0.0932
+9.27%
$ -- $ 3.09 billion
3:09 PM $ 0.0849
-6.12%
$ -- $ 2.72 billion
3:08 PM $ 0.0937
-1.01%
$ -- $ 2.96 billion
3:07 PM $ 0.0916
+4.19%
$ -- $ 2.83 billion
3:06 PM $ 0.087
+12.02%
$ -- $ 721.37 million
3:05 PM $ 0.0754
+10.36%
$ -- $ 2.33 billion
3:04 PM $ 0.0689
+4.75%
$ -- $ 2.11 billion
3:03 PM $ 0.066
-10.37%
$ -- $ 2.02 billion
3:02 PM $ 0.0734
+3.94%
$ -- $ 720.8 million
3:01 PM $ 0.073
-5.18%
$ -- $ 2.42 billion
3:00 PM $ 0.0744
+4.83%
$ -- $ 2.27 billion
2:59 PM $ 0.0678
-6.02%
$ -- $ 2.13 billion
2:58 PM $ 0.0705
-9.76%
$ -- $ 2.34 billion
2:57 PM $ 0.0764
-2.25%
$ -- $ 2.54 billion
2:56 PM $ 0.0766
-7.29%
$ -- $ 2.51 billion
2:55 PM $ 0.0826
+3.61%
$ -- $ 2.76 billion
2:54 PM $ 0.081
-17.24%
$ -- $ 2.65 billion
2:53 PM $ 0.102
+5.54%
$ -- $ 3.39 billion