OpenAI PreStocks Historical Data

OPENAI Page 13
Download
Date Close Price change Market cap Trading volume
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
May 20, 7 AM $ 1,397.61
-1.59%
$ 2.18 million $ 249,483
May 20, 6 AM $ 1,408.86
+0.00%
$ 2.2 million $ 250,224
May 20, 5 AM $ 1,408.86
+0.80%
$ 2.2 million $ 250,433
May 20, 4 AM $ 1,397.61
+0.00%
$ 2.18 million $ 251,619
May 20, 3 AM $ 1,397.61
-1.56%
$ 2.18 million $ 251,564
May 19, 9 PM $ 1,353.77
+0.02%
$ 2.12 million $ 328,704
May 19, 8 PM $ 1,353.77
+0.00%
$ 2.12 million $ 310,457
May 19, 7 PM $ 1,353.77
+0.00%
$ 2.12 million $ 228,265
May 19, 6 PM $ 1,353.77
+0.00%
$ 2.12 million $ 218,016
May 19, 5 PM $ 1,353.5
-0.02%
$ 2.12 million $ 218,208
May 19, 4 PM $ 1,353.77
+0.79%
$ 2.12 million $ 217,654
May 19, 3 PM $ 1,343.12
+0.01%
$ 2.1 million $ 219,692
May 19, 2 PM $ 1,343.02
+0.00%
$ 2.1 million $ 218,432
May 19, 1 PM $ 1,343.07
+0.00%
$ 2.1 million $ 220,331
May 19, 12 PM $ 1,343.02
+0.00%
$ 2.1 million $ 226,619
May 19, 11 AM $ 1,343.03
+0.02%
$ 2.1 million $ 174,453
May 19, 10 AM $ 1,342.69
+0.80%
$ 2.1 million $ 156,178
May 19, 9 AM $ 1,332.03
+0.77%
$ 2.08 million $ 155,598
May 19, 8 AM $ 1,321.46
-0.82%
$ 2.07 million $ 152,863
May 19, 7 AM $ 1,332.43
+0.81%
$ 2.08 million $ 155,358
May 19, 6 AM $ 1,321.79
-0.01%
$ 2.07 million $ 160,947
May 19, 5 AM $ 1,321.79
+0.00%
$ 2.07 million $ 180,852
May 19, 4 AM $ 1,321.5
-0.02%
$ 2.07 million $ 195,107
May 19, 3 AM $ 1,321.52
-0.03%
$ 2.07 million $ 196,618
May 19, 2 AM $ 1,321.83
-0.77%
$ 2.07 million $ 201,172
May 19, 1 AM $ 1,332.09
-0.02%
$ 2.08 million $ 205,636
May 19, 12 AM $ 1,332.36
+0.00%
$ 2.08 million $ 229,037
May 18, 11 PM $ 1,332.1
-0.02%
$ 2.08 million $ 163,230
May 18, 10 PM $ 1,332.08
-0.81%
$ 2.08 million $ 133,420
May 18, 9 PM $ 1,332.09
+0.00%
$ 2.08 million $ 133,805
May 18, 8 PM $ 1,332.36
+0.77%
$ 2.08 million $ 135,067
May 18, 7 PM $ 1,332.43
+0.82%
$ 2.08 million $ 155,854
May 18, 6 PM $ 1,321.52
-0.79%
$ 2.07 million $ 160,154
May 18, 5 PM $ 1,332.03
+0.76%
$ 2.08 million $ 175,177
May 18, 4 PM $ 1,321.98
+0.03%
$ 2.07 million $ 181,704
May 18, 3 PM $ 1,321.79
+0.00%
$ 2.07 million $ 188,523
May 18, 2 PM $ 1,332.08
-0.02%
$ 2.08 million $ 193,880
May 18, 1 PM $ 1,332.1
+0.00%
$ 2.08 million $ 192,232
May 18, 12 PM $ 1,332.1
-0.02%
$ 2.08 million $ 182,886
May 18, 11 AM $ 1,332.36
+0.09%
$ 2.08 million $ 190,238
May 18, 10 AM $ 1,332.03
+0.79%
$ 2.08 million $ 188,897
May 18, 9 AM $ 1,321.86
+0.01%
$ 2.07 million $ 189,656
May 18, 8 AM $ 1,321.79
+0.02%
$ 2.07 million $ 190,895
May 18, 7 AM $ 1,321.52
-0.02%
$ 2.07 million $ 189,009
May 18, 6 AM $ 1,321.79
+0.02%
$ 2.07 million $ 185,053
May 18, 5 AM $ 1,321.79
+0.00%
$ 2.07 million $ 162,725
May 18, 4 AM $ 1,321.79
+0.02%
$ 2.07 million $ 153,901
May 18, 3 AM $ 1,321.79
-0.77%
$ 2.07 million $ 154,579