OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Today $773.3
+0.00%
$1.62 million $295,599
Yesterday $750
+1.21%
$1.56 million $107,973
Aug 31, 2026 $741
+0.80%
$1.54 million $34,539
Aug 30, 2026 $735.5
-0.10%
$1.53 million $15,551
Aug 29, 2026 $736.2
-0.65%
$1.53 million $7,701
Aug 28, 2026 $741
+0.99%
$1.54 million $11,540
Aug 27, 2026 $733.7
-0.99%
$1.53 million $185,930
Aug 26, 2026 $741
+2.04%
$1.54 million $148,329
Aug 25, 2026 $726.2
-0.95%
$1.51 million $500,205
Aug 24, 2026 $733.2
+2.95%
$1.53 million $193,527
Aug 23, 2026 $712.2
-0.01%
$1.48 million $9,743
Aug 22, 2026 $712.3
-0.97%
$1.48 million $29,112
Aug 21, 2026 $719.1
-1.57%
$1.5 million $957,695
Aug 20, 2026 $730.6
+1.54%
$1.52 million $651,306
Aug 19, 2026 $719.5
+1.54%
$1.5 million $547,234
Aug 18, 2026 $708.6
-1.02%
$1.48 million $145,994
Aug 17, 2026 $715.9
-44.17%
$1.49 million $868,800
Aug 16, 2026 $1,290.67
+71.47%
$2.67 million $839,256
Aug 15, 2026 $752.7
+1.90%
$1.57 million $168,577
Aug 14, 2026 $738.7
-40.73%
$1.54 million $72,713
Aug 13, 2026 $1,238.17
+71.26%
$2.6 million $118,322
Aug 12, 2026 $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
Download