OpenAI PreStocks Historical Data

OPENAI Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 3 AM $ 1,321.79
-0.77%
$ 2.07 million $ 154,579
May 18, 2 AM $ 1,321.52
+0.00%
$ 2.07 million $ 155,316
May 18, 1 AM $ 1,321.52
+0.80%
$ 2.07 million $ 149,095
May 18, 12 AM $ 1,311.04
+0.78%
$ 2.05 million $ 127,044
May 17, 11 PM $ 1,300.63
+0.00%
$ 2.03 million $ 126,638
May 17, 10 PM $ 1,300.63
+0.00%
$ 2.03 million $ 123,143
May 17, 9 PM $ 1,300.89
+0.00%
$ 2.03 million $ 153,400
May 17, 8 PM $ 1,300.63
+4.04%
$ 2.03 million $ 160,582
May 17, 4 PM $ 1,249.83
-0.02%
$ 1.95 million $ 167,984
May 17, 3 PM $ 1,259.27
-0.06%
$ 1.97 million $ 170,837
May 17, 2 PM $ 1,260.08
+0.00%
$ 1.97 million $ 187,039
May 17, 1 PM $ 1,260.1
+0.02%
$ 1.97 million $ 190,048
May 17, 12 PM $ 1,259.83
+0.00%
$ 1.97 million $ 193,192
May 17, 11 AM $ 1,260.08
+0.02%
$ 1.97 million $ 187,959
May 17, 10 AM $ 1,259.83
+0.00%
$ 1.97 million $ 189,168
May 17, 9 AM $ 1,260.08
+0.00%
$ 1.97 million $ 184,690
May 17, 8 AM $ 1,260.08
+0.02%
$ 1.97 million $ 186,214
May 17, 7 AM $ 1,259.77
+0.77%
$ 1.97 million $ 187,146
May 17, 6 AM $ 1,250.08
+0.02%
$ 1.95 million $ 209,656
May 17, 5 AM $ 1,249.83
-0.02%
$ 1.95 million $ 229,830
May 17, 4 AM $ 1,250.08
+0.02%
$ 1.95 million $ 226,136
May 17, 3 AM $ 1,249.83
-0.02%
$ 1.95 million $ 254,600
May 17, 2 AM $ 1,250.08
+0.02%
$ 1.95 million $ 257,447
May 17, 1 AM $ 1,249.82
+0.78%
$ 1.95 million $ 259,127
May 17, 12 AM $ 1,240.16
+0.02%
$ 1.94 million $ 261,558
May 16, 11 PM $ 1,240.18
+0.02%
$ 1.94 million $ 259,256
May 16, 10 PM $ 1,239.91
-0.02%
$ 1.94 million $ 257,741
May 16, 9 PM $ 1,239.91
-0.74%
$ 1.94 million $ 225,491
May 16, 8 PM $ 1,249.11
-0.08%
$ 1.95 million $ 238,199
May 16, 7 PM $ 1,250.08
-0.01%
$ 1.95 million $ 271,718
May 16, 6 PM $ 1,239.79
+3.21%
$ 1.94 million $ 234,528
May 16, 5 PM $ 1,201.02
+0.00%
$ 1.88 million $ 223,147
May 16, 4 PM $ 1,201.02
-1.58%
$ 1.88 million $ 222,925
May 16, 3 PM $ 1,220.31
+0.00%
$ 1.91 million $ 210,238
May 16, 2 PM $ 1,220.55
+0.00%
$ 1.91 million $ 212,834
May 16, 1 PM $ 1,220.55
-0.77%
$ 1.91 million $ 200,122
May 16, 12 PM $ 1,230.01
+0.77%
$ 1.92 million $ 198,034
May 16, 11 AM $ 1,220.55
+0.00%
$ 1.91 million $ 196,487
May 16, 10 AM $ 1,220.55
-0.77%
$ 1.91 million $ 199,302
May 16, 9 AM $ 1,230.32
+0.00%
$ 1.92 million $ 199,796
May 16, 8 AM $ 1,230.32
+0.00%
$ 1.92 million $ 193,763
May 16, 7 AM $ 1,230.32
-0.79%
$ 1.92 million $ 193,344
May 16, 6 AM $ 1,240.16
+0.02%
$ 1.94 million $ 170,698
May 16, 5 AM $ 1,240.16
+0.00%
$ 1.94 million $ 151,749
May 16, 4 AM $ 1,240.16
+0.00%
$ 1.94 million $ 151,963
May 16, 3 AM $ 1,239.91
+0.00%
$ 1.94 million $ 130,571
May 16, 2 AM $ 1,239.9
+0.00%
$ 1.94 million $ 131,204
May 15, 7 PM $ 1,154.34
+0.03%
$ 1.8 million $ 81,930
May 15, 6 PM $ 1,154.03
+0.00%
$ 1.8 million $ 84,127
May 15, 5 PM $ 1,144.95
+0.00%
$ 1.79 million $ 97,753