OpenAI PreStocks Historical Data

OPENAI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 10, 9 AM $ 1,259.83
+0.78%
$ 1.44 million $ 621,979
Apr 10, 8 AM $ 1,250.08
-0.02%
$ 1.43 million $ 612,068
Apr 10, 7 AM $ 1,239.85
-0.82%
$ 1.42 million $ 606,017
Apr 10, 6 AM $ 1,239.91
+0.00%
$ 1.42 million $ 598,314
Apr 10, 5 AM $ 1,240.16
+0.00%
$ 1.42 million $ 585,788
Apr 10, 4 AM $ 1,239.91
+0.00%
$ 1.42 million $ 570,936
Apr 10, 3 AM $ 1,239.91
-0.02%
$ 1.42 million $ 567,345
Apr 10, 2 AM $ 1,240.16
+0.00%
$ 1.42 million $ 557,551
Apr 10, 1 AM $ 1,239.91
+0.00%
$ 1.42 million $ 541,670
Apr 10, 12 AM $ 1,239.91
-0.02%
$ 1.42 million $ 535,866
Apr 9, 11 PM $ 1,240.16
+0.02%
$ 1.42 million $ 536,131
Apr 9, 10 PM $ 1,239.91
+0.00%
$ 1.42 million $ 533,767
Apr 9, 9 PM $ 1,240.16
+0.02%
$ 1.42 million $ 530,141
Apr 9, 8 PM $ 1,239.91
+0.00%
$ 1.42 million $ 540,451
Apr 9, 7 PM $ 1,239.91
-0.02%
$ 1.42 million $ 560,911
Apr 9, 6 PM $ 1,240.16
+0.00%
$ 1.42 million $ 457,226
Apr 9, 5 PM $ 1,239.91
+0.00%
$ 1.42 million $ 308,390
Apr 9, 4 PM $ 1,239.91
-0.02%
$ 1.42 million $ 199,737
Apr 9, 3 PM $ 1,240.16
+0.00%
$ 1.42 million $ 197,581
Apr 9, 2 PM $ 1,239.91
+0.00%
$ 1.42 million $ 197,198
Apr 9, 1 PM $ 1,239.91
+0.00%
$ 1.42 million $ 183,211
Apr 9, 12 PM $ 1,240.16
+0.02%
$ 1.42 million $ 200,984
Apr 9, 11 AM $ 1,239.91
+0.00%
$ 1.42 million $ 197,384
Apr 9, 10 AM $ 1,239.91
+0.00%
$ 1.42 million $ 157,551
Apr 9, 9 AM $ 1,239.91
+0.00%
$ 1.42 million $ 128,884
Apr 9, 8 AM $ 1,239.91
-0.02%
$ 1.42 million $ 132,507
Apr 9, 7 AM $ 1,240.16
+0.00%
$ 1.42 million $ 134,615
Apr 9, 6 AM $ 1,239.91
-0.02%
$ 1.42 million $ 134,220
Apr 9, 5 AM $ 1,240.16
+0.00%
$ 1.42 million $ 135,593
Apr 9, 4 AM $ 1,250.08
+0.00%
$ 1.43 million $ 135,805
Apr 9, 3 AM $ 1,249.83
-0.02%
$ 1.43 million $ 135,351
Apr 9, 2 AM $ 1,250.11
+0.02%
$ 1.43 million $ 135,744
Apr 9, 1 AM $ 1,250.08
+0.00%
$ 1.43 million $ 135,824
Apr 9, 12 AM $ 1,249.83
-0.02%
$ 1.43 million $ 136,115
Apr 8, 11 PM $ 1,250.08
+0.02%
$ 1.43 million $ 135,379
Apr 8, 10 PM $ 1,249.83
+0.00%
$ 1.43 million $ 135,262
Apr 8, 9 PM $ 1,240.16
+0.02%
$ 1.42 million $ 139,611
Apr 8, 8 PM $ 1,240.38
-3.12%
$ 1.42 million $ 141,245
Apr 8, 7 PM $ 1,280.32
+0.02%
$ 1.47 million $ 120,043
Apr 8, 6 PM $ 1,280.34
+0.00%
$ 1.47 million $ 89,337
Apr 8, 5 PM $ 1,270.16
+0.00%
$ 1.46 million $ 90,121
Apr 8, 4 PM $ 1,270.22
-0.79%
$ 1.46 million $ 90,023
Apr 8, 3 PM $ 1,280.32
+0.00%
$ 1.47 million $ 79,496
Apr 8, 2 PM $ 1,280.32
+0.02%
$ 1.47 million $ 218,865
Apr 8, 1 PM $ 1,280.06
+0.77%
$ 1.47 million $ 456,241
Apr 8, 12 PM $ 1,280.07
+0.00%
$ 1.47 million $ 442,000
Apr 8, 11 AM $ 1,280.07
+0.00%
$ 1.47 million $ 422,034
Apr 8, 10 AM $ 1,280.32
+0.02%
$ 1.47 million $ 422,017
Apr 8, 9 AM $ 1,280.07
-0.02%
$ 1.47 million $ 423,313
Apr 8, 8 AM $ 1,280.32
+0.02%
$ 1.47 million $ 418,183