OpenAI PreStocks Historical Data

OPENAI Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 7 AM $ 1,280.07
+0.00%
$ 1.47 million $ 416,934
Apr 8, 6 AM $ 1,280.07
+0.00%
$ 1.47 million $ 415,989
Apr 8, 5 AM $ 1,280.06
-0.02%
$ 1.47 million $ 414,482
Apr 8, 4 AM $ 1,280.07
+0.00%
$ 1.47 million $ 418,099
Apr 8, 3 AM $ 1,280.07
+0.00%
$ 1.47 million $ 418,425
Apr 8, 2 AM $ 1,280.32
+0.00%
$ 1.47 million $ 415,149
Apr 8, 1 AM $ 1,280.32
+0.00%
$ 1.47 million $ 414,370
Apr 8, 12 AM $ 1,280.07
+0.00%
$ 1.47 million $ 414,071
Apr 7, 11 PM $ 1,280.07
+0.00%
$ 1.47 million $ 423,103
Apr 7, 10 PM $ 1,280.07
+0.00%
$ 1.47 million $ 428,044
Apr 7, 9 PM $ 1,280.07
+0.00%
$ 1.47 million $ 428,030
Apr 7, 8 PM $ 1,280.07
-0.02%
$ 1.47 million $ 406,483
Apr 7, 7 PM $ 1,280.34
+0.82%
$ 1.47 million $ 530,522
Apr 7, 6 PM $ 1,269.91
+0.00%
$ 1.46 million $ 648,891
Apr 7, 5 PM $ 1,280
+0.77%
$ 1.47 million $ 650,468
Apr 7, 4 PM $ 1,270.16
+0.00%
$ 1.46 million $ 651,285
Apr 7, 3 PM $ 1,270.16
+0.02%
$ 1.46 million $ 656,581
Apr 7, 2 PM $ 1,269.91
-0.02%
$ 1.46 million $ 578,589
Apr 7, 1 PM $ 1,270.19
+0.00%
$ 1.46 million $ 345,010
Apr 7, 12 PM $ 1,270.23
-0.79%
$ 1.46 million $ 336,091
Apr 7, 11 AM $ 1,280.33
+0.03%
$ 1.47 million $ 342,308
Apr 7, 10 AM $ 1,280
+0.79%
$ 1.47 million $ 342,306
Apr 7, 9 AM $ 1,269.91
-0.79%
$ 1.46 million $ 348,450
Apr 7, 8 AM $ 1,280.32
+0.05%
$ 1.47 million $ 366,373
Apr 7, 7 AM $ 1,279.66
+0.00%
$ 1.47 million $ 397,555
Apr 7, 6 AM $ 1,279.66
-0.03%
$ 1.47 million $ 433,491
Apr 7, 5 AM $ 1,280.03
+0.80%
$ 1.47 million $ 436,773
Apr 7, 4 AM $ 1,269.91
+0.00%
$ 1.46 million $ 431,379
Apr 7, 3 AM $ 1,269.88
+0.00%
$ 1.46 million $ 431,053
Apr 7, 2 AM $ 1,269.88
+0.00%
$ 1.46 million $ 432,959
Apr 7, 1 AM $ 1,269.91
-0.02%
$ 1.46 million $ 432,959
Apr 7, 12 AM $ 1,270.18
+0.00%
$ 1.46 million $ 436,755
Apr 6, 11 PM $ 1,270.18
-0.77%
$ 1.46 million $ 436,930
Apr 6, 10 PM $ 1,280.06
+0.00%
$ 1.47 million $ 422,935
Apr 6, 9 PM $ 1,280.06
+0.00%
$ 1.47 million $ 423,389
Apr 6, 8 PM $ 1,280.01
-0.80%
$ 1.47 million $ 726,095
Apr 6, 7 PM $ 1,290.31
+0.00%
$ 1.48 million $ 913,036
Apr 6, 6 PM $ 1,290.31
+0.00%
$ 1.48 million $ 968,171
Apr 6, 5 PM $ 1,290.31
+0.01%
$ 1.48 million $ 1.01 million
Apr 6, 4 PM $ 1,290.18
+0.00%
$ 1.48 million $ 1.05 million
Apr 6, 3 PM $ 1,280.32
-0.77%
$ 1.47 million $ 1.04 million
Apr 6, 2 PM $ 1,290.23
+0.79%
$ 1.48 million $ 1.03 million
Apr 6, 1 PM $ 1,280.07
-0.79%
$ 1.47 million $ 1.02 million
Apr 6, 12 PM $ 1,280.34
+0.00%
$ 1.47 million $ 1 million
Apr 6, 11 AM $ 1,280.39
+0.00%
$ 1.47 million $ 993,321
Apr 6, 10 AM $ 1,280.39
-0.76%
$ 1.47 million $ 1.1 million
Apr 6, 9 AM $ 1,280.32
-0.77%
$ 1.47 million $ 1.16 million
Apr 6, 8 AM $ 1,280.32
+0.00%
$ 1.47 million $ 1.28 million