OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Yesterday $ 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
Jun 9, 2026 $ 1,270.71
-0.75%
$ 2.55 million $ 1.2 million
Jun 8, 2026 $ 1,280.32
-2.36%
$ 2.56 million $ 1.16 million
Jun 7, 2026 $ 1,311.3
-2.34%
$ 2.63 million $ 467,687
Jun 6, 2026 $ 1,342.75
+0.82%
$ 2.69 million $ 679,409
Jun 5, 2026 $ 1,332.09
-5.44%
$ 2.67 million $ 215,684
Jun 4, 2026 $ 1,408.79
+0.85%
$ 2.82 million $ 288,453
Jun 3, 2026 $ 1,408.79
-2.34%
$ 2.82 million $ 254,212
Jun 2, 2026 $ 1,442.57
+0.00%
$ 2.89 million $ 94,768
Jun 1, 2026 $ 1,442.87
+0.80%
$ 2.89 million $ 194,487
May 31, 2026 $ 1,431.44
-3.88%
$ 2.87 million $ 372,001
May 30, 2026 $ 1,489.16
-1.59%
$ 2.98 million $ 545,758
May 29, 2026 $ 1,513.56
-0.77%
$ 2.37 million $ 23,387
May 28, 2026 $ 1,525.33
+0.82%
$ 2.38 million $ 221,794
May 27, 2026 $ 1,513.23
-3.14%
$ 2.37 million $ 163,980
May 26, 2026 $ 1,561.49
-1.61%
$ 2.44 million $ 372,115
May 25, 2026 $ 1,587.33
+1.58%
$ 2.48 million $ 876,255
May 24, 2026 $ 1,575.05
-1.55%
$ 2.46 million $ 1.37 million
May 23, 2026 $ 1,613.4
+0.85%
$ 2.52 million $ 1.28 million
May 22, 2026 $ 1,599.74
-0.04%
$ 2.5 million $ 135,771
May 21, 2026 $ 1,612.68
+6.55%
$ 2.52 million $ 508,252
May 20, 2026 $ 1,513.23
+6.58%
$ 2.37 million $ 108,755
May 19, 2026 $ 1,353.77
+1.61%
$ 2.12 million $ 328,704
May 18, 2026 $ 1,332.1
+2.40%
$ 2.08 million $ 163,230
May 17, 2026 $ 1,300.63
+4.90%
$ 2.03 million $ 126,638
May 16, 2026 $ 1,240.18
+0.02%
$ 1.94 million $ 259,256
May 15, 2026 $ 1,154.34
+3.24%
$ 1.8 million $ 81,930
May 14, 2026 $ 1,117.9
+0.00%
$ 1.75 million $ 155,138
Download