OpenAI PreStocks Historical Data

OPENAI Page 10
Download
Date Close Price change Market cap Trading volume
May 26, 4 PM $ 1,537.53
-0.79%
$ 2.4 million $ 991,091
May 26, 3 PM $ 1,549.84
-0.81%
$ 2.42 million $ 1.01 million
May 26, 2 PM $ 1,562.23
+0.00%
$ 2.44 million $ 964,733
May 26, 1 PM $ 1,562.23
+0.00%
$ 2.44 million $ 966,090
May 26, 12 PM $ 1,562.55
+0.00%
$ 2.44 million $ 950,197
May 26, 11 AM $ 1,562.55
-1.59%
$ 2.44 million $ 948,466
May 26, 10 AM $ 1,575.05
+0.44%
$ 2.46 million $ 964,623
May 26, 9 AM $ 1,562.23
-0.79%
$ 2.44 million $ 966,821
May 26, 8 AM $ 1,575.74
-3.06%
$ 2.46 million $ 972,516
May 26, 7 AM $ 1,587.65
+0.02%
$ 2.48 million $ 950,042
May 26, 6 AM $ 1,587.33
+0.00%
$ 2.48 million $ 947,597
May 26, 5 AM $ 1,587.33
+0.80%
$ 2.48 million $ 856,089
May 26, 4 AM $ 1,574.73
+0.00%
$ 2.46 million $ 860,793
May 26, 3 AM $ 1,575.05
+0.60%
$ 2.46 million $ 870,367
May 26, 2 AM $ 1,562.24
-0.02%
$ 2.44 million $ 869,990
May 26, 1 AM $ 1,562.23
+0.00%
$ 2.44 million $ 869,869
May 26, 12 AM $ 1,562.22
-1.56%
$ 2.44 million $ 876,452
May 25, 11 PM $ 1,587.33
+0.00%
$ 2.48 million $ 876,255
May 25, 10 PM $ 1,587.33
+0.00%
$ 2.48 million $ 1.02 million
May 25, 9 PM $ 1,587.65
+0.00%
$ 2.48 million $ 1.03 million
May 25, 8 PM $ 1,587.65
+0.02%
$ 2.48 million $ 1.36 million
May 25, 7 PM $ 1,587.65
+0.02%
$ 2.48 million $ 1.2 million
May 25, 6 PM $ 1,587.33
-0.02%
$ 2.48 million $ 1.21 million
May 25, 5 PM $ 1,587.65
-0.77%
$ 2.48 million $ 1.39 million
May 25, 4 PM $ 1,600.22
+0.01%
$ 2.5 million $ 1.35 million
May 25, 3 PM $ 1,600.03
+0.00%
$ 2.5 million $ 1.33 million
May 25, 2 PM $ 1,600.03
+0.00%
$ 2.5 million $ 1.33 million
May 25, 1 PM $ 1,612.83
+0.78%
$ 2.52 million $ 1.34 million
May 25, 12 PM $ 1,600.35
+0.00%
$ 2.5 million $ 1.36 million
May 25, 11 AM $ 1,610.36
-0.17%
$ 2.52 million $ 1.37 million
May 25, 10 AM $ 1,612.83
-0.02%
$ 2.52 million $ 1.36 million
May 25, 9 AM $ 1,612.83
-0.02%
$ 2.52 million $ 1.4 million
May 25, 8 AM $ 1,612.83
+0.00%
$ 2.52 million $ 1.41 million
May 25, 7 AM $ 1,612.83
+1.61%
$ 2.52 million $ 1.43 million
May 25, 6 AM $ 1,587.33
+0.00%
$ 2.48 million $ 1.42 million
May 25, 5 AM $ 1,587.33
-0.02%
$ 2.48 million $ 1.39 million
May 25, 4 AM $ 1,587.65
+0.82%
$ 2.48 million $ 1.37 million
May 25, 3 AM $ 1,574.71
+0.80%
$ 2.46 million $ 1.35 million
May 25, 2 AM $ 1,562.23
+0.00%
$ 2.44 million $ 1.36 million
May 25, 1 AM $ 1,559.03
-1.02%
$ 2.44 million $ 1.37 million
May 25, 12 AM $ 1,575.13
+0.80%
$ 2.46 million $ 1.36 million
May 24, 11 PM $ 1,575.05
-0.77%
$ 2.46 million $ 1.37 million
May 24, 10 PM $ 1,587.33
-0.02%
$ 2.48 million $ 1.17 million
May 24, 9 PM $ 1,591.4
-0.54%
$ 2.49 million $ 1.17 million
May 24, 8 PM $ 1,600.35
+0.00%
$ 2.5 million $ 1 million
May 24, 7 PM $ 1,600.35
+0.02%
$ 2.5 million $ 1.29 million
May 24, 6 PM $ 1,600.03
+0.00%
$ 2.5 million $ 1.37 million
May 24, 5 PM $ 1,600.35
+0.00%
$ 2.5 million $ 1.18 million
May 24, 4 PM $ 1,600.35
+0.00%
$ 2.5 million $ 1.04 million
May 24, 3 PM $ 1,600.03
+0.80%
$ 2.5 million $ 1.14 million