OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Today $ 725.7
+0.00%
$ 1.51 million $ 5,063
Yesterday $ 723
-0.14%
$ 1.51 million $ 15,124
Aug 11, 2026 $ 724
+0.84%
$ 1.51 million $ 35,545
Aug 10, 2026 $ 718
-41.16%
$ 1.5 million $ 8,387
Aug 9, 2026 $ 1,222.14
-0.27%
$ 2.54 million $ 515,802
Aug 8, 2026 $ 1,225.34
+69.71%
$ 2.55 million $ 296,683
Aug 7, 2026 $ 722
+0.28%
$ 1.51 million $ 12,012
Aug 6, 2026 $ 720
+0.00%
$ 1.5 million $ 3,369
Aug 5, 2026 $ 720.1
-0.54%
$ 1.5 million $ 9,533
Aug 4, 2026 $ 724
-0.59%
$ 1.51 million $ 12,151
Aug 3, 2026 $ 728.3
-0.01%
$ 1.52 million $ 49,265
Aug 2, 2026 $ 728.4
-0.01%
$ 1.52 million $ 37,257
Aug 1, 2026 $ 728.5
+0.00%
$ 1.52 million $ 20,894
Jul 31, 2026 $ 728.5
+0.00%
$ 1.52 million $ 43,600
Jul 30, 2026 $ 728.5
-0.04%
$ 1.52 million $ 190,056
Jul 29, 2026 $ 728.8
+0.03%
$ 1.52 million $ 68,417
Jul 28, 2026 $ 728.6
+0.00%
$ 1.52 million $ 71,216
Jul 27, 2026 $ 728.6
+0.00%
$ 1.52 million $ 127,430
Jul 26, 2026 $ 728.6
-0.01%
$ 1.52 million $ 10,478
Jul 25, 2026 $ 728.7
-0.10%
$ 1.52 million $ 54,976
Jul 24, 2026 $ 729.4
-0.30%
$ 1.52 million $ 85,590
Jul 23, 2026 $ 731.6
+0.41%
$ 1.53 million $ 112,455
Jul 22, 2026 $ 728.6
-0.59%
$ 1.52 million $ 75,977
Jul 21, 2026 $ 732.9
+0.25%
$ 1.53 million $ 392,245
Jul 11, 2026 $ 887.46
+1.61%
$ -- $ 11,055
Jul 10, 2026 $ 873.4
-7.20%
$ 1.75 million $ 10,631
Jul 7, 2026 $ 923.18
+5.97%
$ -- $ 6,383
Jul 2, 2026 $ 932.47
-5.65%
$ -- $ 23,434
Jul 1, 2026 $ 988.37
+18.36%
$ 1.98 million $ 23,660
Jun 30, 2026 $ 834.45
+0.24%
$ 1.67 million $ 3,034
Jun 29, 2026 $ 838.96
-0.04%
$ 1.68 million $ 2,065
Jun 28, 2026 $ 839.12
-0.81%
$ 1.68 million $ 764
Jun 27, 2026 $ 846.04
-3.09%
$ 1.69 million $ 1,551
Jun 26, 2026 $ 859.33
+0.79%
$ 1.72 million $ 12,424
Jun 25, 2026 $ 832.46
-3.77%
$ 1.67 million $ 7,410
Jun 24, 2026 $ 866.47
-8.39%
$ 1.74 million $ 6,726
Jun 23, 2026 $ 945.66
+1.61%
$ 1.89 million $ 2,529
Jun 22, 2026 $ 930.7
-6.10%
$ 1.86 million $ 5,056
Jun 21, 2026 $ 991.2
+3.16%
$ 1.99 million $ 2,998
Jun 20, 2026 $ 961.09
+1.61%
$ 1.92 million $ 5,892
Jun 19, 2026 $ 938.44
-1.55%
$ 1.88 million $ 3,820
Jun 18, 2026 $ 953.22
+3.26%
$ 1.91 million $ 14,090
Jun 17, 2026 $ 923.5
+0.84%
$ 1.85 million $ 8,932
Jun 16, 2026 $ 901.51
-3.90%
$ 1.81 million $ 17,331
Jun 15, 2026 $ 946.39
+1.70%
$ 1.9 million $ 20,699
Jun 14, 2026 $ 930.53
-0.04%
$ 1.86 million $ 14,186
Jun 13, 2026 $ 938.39
+1.65%
$ 1.88 million $ 69,243
Jun 12, 2026 $ 902.96
-30.59%
$ 1.81 million $ 45,085
Jun 11, 2026 $ 1,301.01
+3.25%
$ 2.61 million $ 357,833
Jun 10, 2026 $ 1,260.34
-0.82%
$ 2.52 million $ 2.94 million
Download