Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenAI PreStocks Historical Data

OPENAI Page 14
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 27, 5 PM $739.4
+0.45%
$1.54 million $270,384
Aug 27, 4 PM $736.1
-0.47%
$1.53 million $272,266
Aug 27, 3 PM $739.6
-0.80%
$1.54 million $274,075
Aug 27, 2 PM $745.6
+0.00%
$1.55 million $278,392
Aug 27, 1 PM $745.6
+0.13%
$1.55 million $280,732
Aug 27, 12 PM $744.6
-0.12%
$1.55 million $282,239
Aug 27, 11 AM $745.5
-0.13%
$1.55 million $262,423
Aug 27, 10 AM $746.5
-0.33%
$1.56 million $264,955
Aug 27, 9 AM $749
+0.70%
$1.56 million $183,532
Aug 27, 8 AM $743.8
+1.00%
$1.55 million $163,253
Aug 27, 7 AM $736.4
-0.59%
$1.54 million $134,652
Aug 27, 6 AM $740.8
+0.00%
$1.54 million $138,192
Aug 27, 5 AM $740.8
-0.01%
$1.54 million $136,362
Aug 27, 4 AM $740.9
+0.00%
$1.54 million $134,647
Aug 27, 3 AM $740.9
+0.00%
$1.54 million $156,949
Aug 27, 2 AM $740.9
+0.00%
$1.54 million $155,485
Aug 27, 1 AM $740.9
+0.22%
$1.54 million $153,810
Aug 27, 12 AM $739.3
-0.23%
$1.54 million $151,971
Aug 26, 11 PM $741
+0.00%
$1.54 million $150,152
Aug 26, 10 PM $741
+0.15%
$1.54 million $148,329
Aug 26, 9 PM $739.9
+0.00%
$1.54 million $71,767
Aug 26, 8 PM $739.9
+0.00%
$1.54 million $69,073
Aug 26, 7 PM $739.9
+0.00%
$1.54 million $67,278
Aug 26, 6 PM $739.9
+0.00%
$1.54 million $65,434
Aug 26, 5 PM $739.9
-0.01%
$1.54 million $63,909
Aug 26, 4 PM $740
+0.03%
$1.54 million $62,014
Aug 26, 3 PM $739.8
-0.01%
$1.54 million $60,755
Aug 26, 2 PM $739.9
-0.01%
$1.54 million $56,433
Aug 26, 1 PM $740
-0.12%
$1.54 million $54,092
Aug 26, 12 PM $740.9
-0.08%
$1.54 million $68,015
Aug 26, 11 AM $741.5
-0.03%
$1.55 million $66,129
Aug 26, 10 AM $741.7
-0.04%
$1.55 million $167,294
Aug 26, 9 AM $742
+0.00%
$1.55 million $224,665
Aug 26, 8 AM $742
-0.12%
$1.55 million $397,303
Aug 26, 7 AM $742.9
+1.98%
$1.55 million $395,791
Aug 26, 6 AM $728.5
-0.14%
$1.52 million $392,924
Aug 26, 5 AM $729.5
+0.34%
$1.52 million $398,581
Aug 26, 4 AM $727
+0.01%
$1.52 million $420,344
Aug 26, 3 AM $726.9
+0.08%
$1.52 million $433,584
Aug 26, 2 AM $726.3
+0.04%
$1.51 million $436,090
Aug 26, 1 AM $726
+0.00%
$1.51 million $484,002
Aug 26, 12 AM $726
-0.03%
$1.51 million $495,237
Aug 25, 11 PM $726.2
-0.59%
$1.51 million $500,205
Aug 25, 10 PM $730.5
+0.07%
$1.52 million $504,311
Aug 25, 9 PM $730
+0.41%
$1.52 million $550,074
Aug 25, 8 PM $727
-0.86%
$1.52 million $553,979
Aug 25, 7 PM $733.3
+0.00%
$1.53 million $555,284
Aug 25, 6 PM $733.3
-0.30%
$1.53 million $556,137
Aug 25, 5 PM $735.5
+0.00%
$1.53 million $585,029
Aug 25, 4 PM $735.5
+0.27%
$1.53 million $600,233