OpenAI PreStocks Historical Data

OPENAI Page 19
Download
Date Close Price change Market cap Trading volume
Mar 6, 6 PM $ 1,163.34
+0.00%
$ 964,409 $ 1.03 million
Mar 6, 5 PM $ 1,163.34
+0.00%
$ 964,409 $ 1.34 million
Mar 6, 4 PM $ 1,163.57
+0.00%
$ 964,602 $ 1.61 million
Mar 6, 3 PM $ 1,163.28
-0.03%
$ 964,363 $ 1.8 million
Mar 6, 2 PM $ 1,163.63
+0.04%
$ 964,648 $ 2.05 million
Mar 6, 1 PM $ 1,172.63
+0.77%
$ 972,112 $ 2.23 million
Mar 6, 12 PM $ 1,163.63
-0.13%
$ 964,649 $ 2.38 million
Mar 6, 11 AM $ 1,172.65
-0.02%
$ 972,124 $ 2.5 million
Mar 6, 10 AM $ 1,172.88
+0.00%
$ 972,319 $ 2.46 million
Mar 6, 9 AM $ 1,172.88
+0.02%
$ 972,319 $ 2.48 million
Mar 6, 8 AM $ 1,172.65
-0.02%
$ 972,124 $ 2.46 million
Mar 6, 7 AM $ 1,172.88
+0.00%
$ 972,319 $ 2.69 million
Mar 6, 6 AM $ 1,172.89
+0.02%
$ 972,329 $ 2.91 million
Mar 6, 5 AM $ 1,172.64
+0.00%
$ 972,117 $ 3.15 million
Mar 6, 4 AM $ 1,172.64
-0.02%
$ 972,121 $ 3.45 million
Mar 6, 3 AM $ 1,172.88
+0.02%
$ 972,319 $ 4.16 million
Mar 6, 2 AM $ 1,172.65
-0.02%
$ 972,124 $ 4.31 million
Mar 6, 1 AM $ 1,172.65
-0.02%
$ 972,124 $ 4.75 million
Mar 6, 12 AM $ 1,172.88
+1.63%
$ 972,319 $ 4.69 million
Mar 5, 11 PM $ 1,154.11
-0.02%
$ 956,755 $ 4.85 million
Mar 5, 10 PM $ 1,154.34
+0.00%
$ 956,946 $ 4.98 million
Mar 5, 9 PM $ 1,154.11
+0.00%
$ 956,754 $ 5.07 million
Mar 5, 8 PM $ 1,154.11
+0.00%
$ 956,755 $ 5.41 million
Mar 5, 7 PM $ 1,154.34
-1.56%
$ 956,946 $ 5.72 million
Mar 5, 6 PM $ 1,172.65
+0.00%
$ 972,124 $ 5.61 million
Mar 5, 5 PM $ 1,172.88
+0.02%
$ 972,319 $ 5.64 million
Mar 5, 4 PM $ 1,172.88
+0.00%
$ 972,319 $ 5.59 million
Mar 5, 3 PM $ 1,172.88
+0.00%
$ 972,319 $ 5.58 million
Mar 5, 2 PM $ 1,172.88
+0.00%
$ 972,319 $ 5.32 million
Mar 5, 1 PM $ 1,172.88
+0.00%
$ 972,321 $ 5.32 million
Mar 5, 12 PM $ 1,172.88
+0.02%
$ 972,319 $ 5.58 million
Mar 5, 11 AM $ 1,172.65
+0.00%
$ 972,124 $ 5.74 million
Mar 5, 10 AM $ 1,172.88
+0.00%
$ 972,319 $ 6.02 million
Mar 5, 9 AM $ 1,172.65
-0.02%
$ 972,124 $ 6.03 million
Mar 5, 8 AM $ 1,172.88
+0.02%
$ 972,319 $ 6.18 million
Mar 5, 7 AM $ 1,172.65
+0.00%
$ 972,124 $ 6.12 million
Mar 5, 6 AM $ 1,172.88
+0.00%
$ 972,319 $ 6.03 million
Mar 5, 5 AM $ 1,172.65
+0.00%
$ 972,124 $ 5.94 million
Mar 5, 4 AM $ 1,172.88
+0.02%
$ 972,319 $ 5.8 million
Mar 5, 3 AM $ 1,172.65
-0.02%
$ 972,124 $ 5.17 million
Mar 5, 2 AM $ 1,172.65
+0.00%
$ 972,124 $ 5.39 million
Mar 5, 1 AM $ 1,172.65
-0.02%
$ 972,124 $ 5.13 million
Mar 5, 12 AM $ 1,172.65
+0.00%
$ 972,124 $ 5.25 million
Mar 4, 11 PM $ 1,172.64
+0.00%
$ 972,121 $ 5.27 million
Mar 4, 10 PM $ 1,172.65
-0.02%
$ 972,124 $ 5.72 million
Mar 4, 9 PM $ 1,172.88
+0.02%
$ 972,319 $ 6.25 million
Mar 4, 8 PM $ 1,172.65
+0.00%
$ 972,124 $ 6.63 million
Mar 4, 7 PM $ 1,172.65
+0.00%
$ 972,124 $ 6.63 million
Mar 4, 6 PM $ 1,172.65
+0.00%
$ 972,124 $ 6.86 million
Mar 4, 5 PM $ 1,172.65
-0.81%
$ 972,124 $ 6.82 million