OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 1,342.75
-6.19%
$ 2.63 million $ 122,503
May 25 $ 1,489.16
-4.70%
$ 2.87 million $ 264,506
May 18 $ 1,613.4
+24.02%
$ 2.46 million $ 144,622
May 11 $ 1,240.18
-36.99%
$ 2.03 million $ 619,676
May 4 $ 1,832.5
-0.79%
$ 3.08 million $ 1.89 million
Apr 27 $ 1,862.39
+27.06%
$ 2.89 million $ 1.26 million
Apr 20 $ 1,431.13
+13.57%
$ 1.59 million $ 26.39 million
Apr 13 $ 1,260.08
+0.02%
$ 1.44 million $ 29.7 million
Apr 6 $ 1,259.83
-1.60%
$ 1.44 million $ 21.59 million
Mar 30 $ 1,239.9
+0.80%
$ 1.47 million $ 2.1 million
Mar 23 $ 1,182.02
+1.61%
$ 1.02 million $ 571,334
Mar 16 $ 1,163.34
-0.02%
$ 964,409 $ 623,673
Mar 9 $ 1,163.57
-0.77%
$ 964,602 $ 1.2 million
Mar 2 $ 1,163.34
-2.38%
$ 972,114 $ 22.82 million
Feb 23 $ 1,191.72
-2.36%
$ 987,938 $ 27.86 million
Feb 16 $ 1,220.31
-0.81%
$ 1.01 million $ 2.59 million
Sep 8 $ 520.3
+0.40%
$ -- $ 394
Sep 1 $ 505.58
-3.52%
$ -- $ 1,208
Aug 25 $ 480.44
-6.09%
$ -- $ 430
Aug 18 $ 516.03
+2.38%
$ 423,727 $ 805
Aug 11 $ 506.63
+1.30%
$ 419,994 $ 1,144
Download