OpenAI PreStocks Historical Data

OPENAI Page 12
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 1,626.06
+0.02%
$ 2.54 million $ 124,258
May 22, 1 PM $ 1,638.13
+1.57%
$ 2.56 million $ 170,410
May 22, 12 PM $ 1,613.46
+1.63%
$ 2.52 million $ 214,702
May 22, 11 AM $ 1,587.65
+0.00%
$ 2.48 million $ 230,965
May 22, 10 AM $ 1,587.65
+0.00%
$ 2.48 million $ 305,973
May 22, 9 AM $ 1,587.65
+0.00%
$ 2.48 million $ 349,348
May 22, 8 AM $ 1,587.65
+0.00%
$ 2.48 million $ 372,461
May 22, 7 AM $ 1,587.67
+0.80%
$ 2.48 million $ 374,662
May 22, 6 AM $ 1,575.05
+0.02%
$ 2.46 million $ 440,108
May 22, 5 AM $ 1,574.73
+0.76%
$ 2.46 million $ 452,537
May 22, 4 AM $ 1,562.85
-1.56%
$ 2.44 million $ 453,575
May 22, 3 AM $ 1,587.33
+0.00%
$ 2.48 million $ 454,855
May 22, 2 AM $ 1,587.25
-1.58%
$ 2.48 million $ 475,031
May 22, 1 AM $ 1,600.35
+0.00%
$ 2.5 million $ 498,082
May 22, 12 AM $ 1,600.35
+0.00%
$ 2.5 million $ 506,021
May 21, 11 PM $ 1,612.68
+1.58%
$ 2.52 million $ 508,252
May 21, 10 PM $ 1,587.33
-0.02%
$ 2.48 million $ 530,448
May 21, 9 PM $ 1,587.65
+0.00%
$ 2.48 million $ 552,680
May 21, 8 PM $ 1,587.65
+0.02%
$ 2.48 million $ 558,797
May 21, 7 PM $ 1,587.33
+0.78%
$ 2.48 million $ 557,276
May 21, 6 PM $ 1,575.05
+0.00%
$ 2.46 million $ 562,687
May 21, 5 PM $ 1,575.05
+0.00%
$ 2.46 million $ 573,491
May 21, 4 PM $ 1,575.05
+0.02%
$ 2.46 million $ 578,082
May 21, 3 PM $ 1,575.05
+0.00%
$ 2.46 million $ 582,815
May 21, 2 PM $ 1,575.05
+0.02%
$ 2.46 million $ 576,713
May 21, 1 PM $ 1,574.73
-0.02%
$ 2.46 million $ 538,684
May 21, 12 PM $ 1,575.05
+0.02%
$ 2.46 million $ 479,371
May 21, 11 AM $ 1,574.73
+0.00%
$ 2.46 million $ 452,563
May 21, 10 AM $ 1,574.73
+0.00%
$ 2.46 million $ 377,560
May 21, 9 AM $ 1,574.73
+0.00%
$ 2.46 million $ 332,560
May 21, 8 AM $ 1,575.05
+0.00%
$ 2.46 million $ 323,759
May 21, 7 AM $ 1,574.73
+0.00%
$ 2.46 million $ 260,796
May 21, 1 AM $ 1,452.77
-4.01%
$ 2.27 million $ 120,898
May 21, 12 AM $ 1,515.44
+0.13%
$ 2.37 million $ 115,477
May 20, 11 PM $ 1,513.23
+0.02%
$ 2.37 million $ 108,755
May 20, 10 PM $ 1,513.17
-0.02%
$ 2.36 million $ 76,950
May 20, 9 PM $ 1,513.23
-0.02%
$ 2.37 million $ 83,350
May 20, 8 PM $ 1,513.23
+0.00%
$ 2.37 million $ 147,297
May 20, 7 PM $ 1,513.53
+0.02%
$ 2.37 million $ 175,860
May 20, 6 PM $ 1,513.23
+0.00%
$ 2.37 million $ 185,052
May 20, 5 PM $ 1,513.53
+0.02%
$ 2.37 million $ 173,403
May 20, 4 PM $ 1,513.23
+4.88%
$ 2.37 million $ 167,914
May 20, 3 PM $ 1,442.58
+0.78%
$ 2.25 million $ 155,093
May 20, 2 PM $ 1,431.43
+1.64%
$ 2.24 million $ 155,242
May 20, 1 PM $ 1,390.67
-0.48%
$ 2.17 million $ 156,066
May 20, 12 PM $ 1,408.86
+0.80%
$ 2.2 million $ 162,817
May 20, 11 AM $ 1,408.51
+0.80%
$ 2.2 million $ 217,071
May 20, 10 AM $ 1,397.33
-0.17%
$ 2.18 million $ 236,443
May 20, 9 AM $ 1,399.74
-0.52%
$ 2.19 million $ 246,383
May 20, 8 AM $ 1,407.12
+0.68%
$ 2.2 million $ 248,101