OpenAI PreStocks Historical Data

OPENAI Page 2
Download
Date Close Price change Market cap Trading volume
Feb 21, 2026 $ 1,220.31
+0.00%
$ 1.01 million $ 1.54 million
Feb 20, 2026 $ 1,220.31
-0.81%
$ 1.01 million $ 1.05 million
Sep 13, 2025 $ 520.3
-0.32%
$ -- $ 5
Sep 12, 2025 $ 518.15
-0.72%
$ 429,550 $ 87
Sep 11, 2025 $ 521.9
+0.41%
$ 432,653 $ 92
Sep 10, 2025 $ 520.35
+0.93%
$ 431,371 $ 113
Sep 9, 2025 $ 516
-0.10%
$ 427,760 $ 34
Sep 8, 2025 $ 519.2
+0.19%
$ 430,419 $ 63
Sep 4, 2025 $ 505.58
-2.61%
$ 419,125 $ 5
Sep 3, 2025 $ 562.23
+0.00%
$ -- $ 485
Sep 2, 2025 $ 558.78
+7.15%
$ 466,496 $ 481
Sep 1, 2025 $ 520.74
-0.63%
$ 431,693 $ 237
Aug 30, 2025 $ 480.44
-3.23%
$ -- $ 0
Aug 29, 2025 $ 494.4
-5.76%
$ 409,859 $ 6
Aug 28, 2025 $ 513.94
+3.45%
$ 426,057 $ 10
Aug 27, 2025 $ 498.83
-9.75%
$ 415,010 $ 189
Aug 26, 2025 $ 554.75
+5.74%
$ 461,942 $ 196
Aug 25, 2025 $ 513.21
+0.31%
$ 426,228 $ 29
Aug 24, 2025 $ 504.71
-2.68%
$ 423,727 $ 22
Aug 23, 2025 $ 516.03
-1.25%
$ 430,088 $ 181
Aug 22, 2025 $ 522.54
+5.35%
$ 432,025 $ 308
Aug 21, 2025 $ 499.98
-3.17%
$ 413,359 $ 0
Aug 20, 2025 $ 514.71
-2.36%
$ 427,064 $ 1
Aug 19, 2025 $ 530.99
-0.38%
$ 440,853 $ 96
Aug 18, 2025 $ 536.75
+6.49%
$ 444,966 $ 219
Aug 17, 2025 $ 506.63
+1.81%
$ 419,994 $ 13
Aug 16, 2025 $ 538.16
+12.19%
$ 446,131 $ 110
Aug 15, 2025 $ 479.95
-2.83%
$ 397,881 $ 42
Aug 14, 2025 $ 495.95
+1.24%
$ 409,473 $ 278
Aug 13, 2025 $ 514.6
-0.85%
$ 426,604 $ 404
Aug 12, 2025 $ 518.96
+3.76%
$ 430,220 $ 297
Download