OpenAI PreStocks Historical Data

OPENAI Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $ 1,239.9
+0.78%
$ 1.42 million $ 483,702
Apr 3, 2026 $ 1,230.07
-1.58%
$ 1.41 million $ 1.22 million
Apr 2, 2026 $ 1,249.83
+0.00%
$ 1.43 million $ 331,490
Apr 1, 2026 $ 1,250.08
+1.61%
$ 1.43 million $ 35,902
Mar 31, 2026 $ 1,230.33
+0.00%
$ 1.41 million $ 21,456
Mar 30, 2026 $ 1,230.37
+0.02%
$ 1.41 million $ 8,968
Mar 29, 2026 $ 1,230.06
+4.06%
$ 1.02 million $ 39,424
Mar 28, 2026 $ 1,182.02
+0.80%
$ 979,895 $ 157,473
Mar 27, 2026 $ 1,172.65
+0.78%
$ 972,124 $ 9,983
Mar 26, 2026 $ 1,163.57
-0.77%
$ 964,602 $ 10,676
Mar 25, 2026 $ 1,172.88
+0.80%
$ 972,320 $ 13,359
Mar 24, 2026 $ 1,163.57
+0.00%
$ 964,602 $ 277,819
Mar 23, 2026 $ 1,163.34
+0.00%
$ 964,409 $ 102,024
Mar 22, 2026 $ 1,163.34
+0.00%
$ 964,409 $ 123,784
Mar 21, 2026 $ 1,163.34
-0.02%
$ 964,409 $ 29,839
Mar 20, 2026 $ 1,163.57
-0.79%
$ 964,602 $ 50,758
Mar 19, 2026 $ 1,172.65
+0.78%
$ 972,124 $ 64,646
Mar 18, 2026 $ 1,163.34
-0.02%
$ 964,408 $ 25,268
Mar 17, 2026 $ 1,163.38
-0.02%
$ 964,442 $ 63,219
Mar 16, 2026 $ 1,163.57
+0.00%
$ 964,602 $ 266,159
Mar 15, 2026 $ 1,163.57
+0.02%
$ 964,602 $ 132,057
Mar 14, 2026 $ 1,163.57
+0.82%
$ 964,602 $ 30,224
Mar 13, 2026 $ 1,154.11
+0.80%
$ 956,755 $ 144,904
Mar 12, 2026 $ 1,144.89
-0.02%
$ 949,116 $ 31,056
Mar 11, 2026 $ 1,145.18
-0.77%
$ 949,352 $ 152,150
Mar 10, 2026 $ 1,154.11
-1.60%
$ 956,755 $ 431,892
Mar 9, 2026 $ 1,172.88
+0.02%
$ 972,319 $ 278,560
Mar 8, 2026 $ 1,172.63
+0.80%
$ 972,114 $ 230,657
Mar 7, 2026 $ 1,163.34
-0.81%
$ 964,409 $ 667,984
Mar 6, 2026 $ 1,172.65
+1.61%
$ 972,124 $ 469,009
Mar 5, 2026 $ 1,154.11
-1.58%
$ 956,755 $ 4.85 million
Mar 4, 2026 $ 1,172.64
-0.81%
$ 972,121 $ 5.27 million
Mar 3, 2026 $ 1,182.03
-1.60%
$ 979,901 $ 6.17 million
Mar 2, 2026 $ 1,201.02
+0.78%
$ 995,642 $ 5.39 million
Mar 1, 2026 $ 1,191.72
+0.80%
$ 987,938 $ 2.75 million
Feb 28, 2026 $ 1,182.03
+0.80%
$ 979,901 $ 2.51 million
Feb 27, 2026 $ 1,178.56
-4.19%
$ 977,023 $ 2.62 million
Feb 26, 2026 $ 1,230.32
-0.77%
$ 1.02 million $ 1.93 million
Feb 25, 2026 $ 1,237.5
+2.22%
$ 1.03 million $ 5.17 million
Feb 24, 2026 $ 1,210.87
-0.77%
$ 1 million $ 8.31 million
Feb 23, 2026 $ 1,220.31
-0.02%
$ 1.01 million $ 4.57 million
Feb 22, 2026 $ 1,220.31
+0.00%
$ 1.01 million $ 1.13 million
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