OpenAI Historical Data

OPENAI Page 5
Download
Date Close Price change Market cap Trading volume
9:32 PM $ 0.0547
-10.24%
$ -- $ 1.87 billion
9:31 PM $ 0.0602
-3.15%
$ -- $ 1.89 billion
9:30 PM $ 0.0636
+6.18%
$ -- $ 2.08 billion
9:29 PM $ 0.0571
-5.84%
$ -- $ 771.36 million
9:28 PM $ 0.0632
-3.80%
$ -- $ 2.05 billion
9:27 PM $ 0.0689
+4.82%
$ -- $ 2.19 billion
9:26 PM $ 0.0663
+2.08%
$ -- $ 2.26 billion
9:25 PM $ 0.0672
+0.85%
$ -- $ 2.14 billion
9:24 PM $ 0.0691
-6.22%
$ -- $ 2.29 billion
9:23 PM $ 0.0703
+11.85%
$ -- $ 2.23 billion
9:22 PM $ 0.064
-11.38%
$ -- $ 2.19 billion
9:21 PM $ 0.0711
+4.84%
$ -- $ 2.24 billion
9:20 PM $ 0.0706
-13.45%
$ -- $ 2.4 billion
9:19 PM $ 0.0824
-11.17%
$ -- $ 2.76 billion
9:18 PM $ 0.0938
-5.65%
$ -- $ 3.06 billion
9:17 PM $ 0.102
+2.45%
$ -- $ 3.18 billion
9:16 PM $ 0.0972
+15.56%
$ -- $ 3.08 billion
9:15 PM $ 0.0856
-0.72%
$ -- $ 2.74 billion
9:14 PM $ 0.0856
-2.70%
$ -- $ 2.8 billion
9:13 PM $ 0.0858
+8.34%
$ -- $ 2.68 billion
9:12 PM $ 0.0785
+6.38%
$ -- $ 2.52 billion
9:11 PM $ 0.0706
+4.47%
$ -- $ 2.25 billion
9:10 PM $ 0.0686
-0.45%
$ -- $ 2.25 billion
9:09 PM $ 0.0683
+0.44%
$ -- $ 2.33 billion
9:08 PM $ 0.0653
-1.47%
$ -- $ 2.21 billion
9:07 PM $ 0.0643
+21.96%
$ -- $ 768.91 million
9:06 PM $ 0.0465
+22.20%
$ -- $ 1.47 billion
9:05 PM $ 0.0374
+28.20%
$ -- $ 1.16 billion
9:04 PM $ 0.0298
-3.38%
$ -- $ 1.02 billion
9:03 PM $ 0.0331
-9.64%
$ -- $ 1.11 billion
9:02 PM $ 0.0365
-3.40%
$ -- $ 1.23 billion
9:01 PM $ 0.0389
-19.53%
$ -- $ 1.26 billion
9:00 PM $ 0.0492
-13.71%
$ -- $ 768.16 million
8:59 PM $ 0.0619
-17.12%
$ -- $ 2.01 billion
8:58 PM $ 0.078
+0.16%
$ -- $ 2.62 billion
8:57 PM $ 0.0752
+5.40%
$ -- $ 2.33 billion
8:56 PM $ 0.0725
+2.74%
$ -- $ 2.42 billion
8:55 PM $ 0.0702
-6.94%
$ -- $ 2.22 billion
8:54 PM $ 0.0744
+1.13%
$ -- $ 2.32 billion
8:53 PM $ 0.0704
+10.52%
$ -- $ 767.32 million
8:52 PM $ 0.0613
+10.20%
$ -- $ 1.97 billion
8:51 PM $ 0.0532
-9.56%
$ -- $ 1.66 billion
8:50 PM $ 0.055
+13.56%
$ -- $ 1.74 billion
8:49 PM $ 0.0473
-10.78%
$ -- $ 1.56 billion
8:48 PM $ 0.0548
-9.11%
$ -- $ 1.82 billion
8:47 PM $ 0.0583
+4.48%
$ -- $ 1.87 billion
8:46 PM $ 0.0579
-0.31%
$ -- $ 766.48 million
8:45 PM $ 0.0583
+2.35%
$ -- $ 1.85 billion
8:44 PM $ 0.0592
-13.48%
$ -- $ 1.88 billion
8:43 PM $ 0.0657
-0.19%
$ -- $ 766.06 million