OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Today $ 1,652.28
+0.00%
$ 1.9 million $ 5.8 million
Apr 22, 2026 $ 1,392.87
+10.54%
$ 1.6 million $ 5.89 million
Apr 21, 2026 $ 1,260.09
+0.00%
$ 1.45 million $ 7.93 million
Apr 20, 2026 $ 1,260.08
+0.00%
$ 1.45 million $ 3.52 million
Apr 19, 2026 $ 1,259.83
-0.02%
$ 1.44 million $ 3.09 million
Apr 18, 2026 $ 1,260.08
+0.00%
$ 1.45 million $ 2.45 million
Apr 17, 2026 $ 1,260.08
+0.02%
$ 1.45 million $ 4.63 million
Apr 16, 2026 $ 1,260.08
+0.02%
$ 1.45 million $ 4.04 million
Apr 15, 2026 $ 1,259.83
+0.00%
$ 1.44 million $ 12.72 million
Apr 14, 2026 $ 1,259.83
+0.00%
$ 1.44 million $ 3.44 million
Apr 13, 2026 $ 1,259.83
+0.00%
$ 1.44 million $ 2.42 million
Apr 12, 2026 $ 1,259.83
+0.00%
$ 1.44 million $ 4.78 million
Apr 11, 2026 $ 1,259.83
+0.00%
$ 1.44 million $ 19.74 million
Apr 10, 2026 $ 1,260.08
+1.61%
$ 1.45 million $ 322,924
Apr 9, 2026 $ 1,240.16
-0.79%
$ 1.42 million $ 536,131
Apr 8, 2026 $ 1,250.08
-2.34%
$ 1.43 million $ 135,379
Apr 7, 2026 $ 1,280.07
+0.78%
$ 1.47 million $ 423,103
Apr 6, 2026 $ 1,270.18
-0.79%
$ 1.46 million $ 436,930
Apr 5, 2026 $ 1,279.21
+3.15%
$ 1.47 million $ 1.69 million
Apr 4, 2026 $ 1,239.9
+0.78%
$ 1.42 million $ 483,702
Apr 3, 2026 $ 1,230.07
-1.58%
$ 1.41 million $ 1.22 million
Apr 2, 2026 $ 1,249.83
+0.00%
$ 1.43 million $ 331,490
Apr 1, 2026 $ 1,250.08
+1.61%
$ 1.43 million $ 35,902
Mar 31, 2026 $ 1,230.33
+0.00%
$ 1.41 million $ 21,456
Mar 30, 2026 $ 1,230.37
+0.02%
$ 1.41 million $ 8,968
Mar 29, 2026 $ 1,230.06
+4.06%
$ 1.02 million $ 39,424
Mar 28, 2026 $ 1,182.02
+0.80%
$ 979,895 $ 157,473
Mar 27, 2026 $ 1,172.65
+0.78%
$ 972,124 $ 9,983
Mar 26, 2026 $ 1,163.57
-0.77%
$ 964,602 $ 10,676
Mar 25, 2026 $ 1,172.88
+0.80%
$ 972,320 $ 13,359
Mar 24, 2026 $ 1,163.57
+0.00%
$ 964,602 $ 277,819
Mar 23, 2026 $ 1,163.34
+0.00%
$ 964,409 $ 102,024
Mar 22, 2026 $ 1,163.34
+0.00%
$ 964,409 $ 123,784
Mar 21, 2026 $ 1,163.34
-0.02%
$ 964,409 $ 29,839
Mar 20, 2026 $ 1,163.57
-0.79%
$ 964,602 $ 50,758
Mar 19, 2026 $ 1,172.65
+0.78%
$ 972,124 $ 64,646
Mar 18, 2026 $ 1,163.34
-0.02%
$ 964,408 $ 25,268
Mar 17, 2026 $ 1,163.38
-0.02%
$ 964,442 $ 63,219
Mar 16, 2026 $ 1,163.57
+0.00%
$ 964,602 $ 266,159
Mar 15, 2026 $ 1,163.57
+0.02%
$ 964,602 $ 132,057
Mar 14, 2026 $ 1,163.57
+0.82%
$ 964,602 $ 30,224
Mar 13, 2026 $ 1,154.11
+0.80%
$ 956,755 $ 144,904
Mar 12, 2026 $ 1,144.89
-0.02%
$ 949,116 $ 31,056
Mar 11, 2026 $ 1,145.18
-0.77%
$ 949,352 $ 152,150
Mar 10, 2026 $ 1,154.11
-1.60%
$ 956,755 $ 431,892
Mar 9, 2026 $ 1,172.88
+0.02%
$ 972,319 $ 278,560
Mar 8, 2026 $ 1,172.63
+0.80%
$ 972,114 $ 230,657
Mar 7, 2026 $ 1,163.34
-0.81%
$ 964,409 $ 667,984
Mar 6, 2026 $ 1,172.65
+1.61%
$ 972,124 $ 469,009
Mar 5, 2026 $ 1,154.11
-1.58%
$ 956,755 $ 4.85 million
Download