OpenAI PreStocks Historical Data

OPENAI Page 3
Download
Date Close Price change Market cap Trading volume
Jun 8, 12 PM $ 1,343.1
+0.00%
$ 2.69 million $ 875,209
Jun 8, 11 AM $ 1,342.75
+0.00%
$ 2.69 million $ 771,493
Jun 8, 10 AM $ 1,343.02
+0.02%
$ 2.69 million $ 638,143
Jun 8, 9 AM $ 1,342.73
-0.07%
$ 2.69 million $ 602,202
Jun 8, 8 AM $ 1,343.69
+0.05%
$ 2.69 million $ 601,431
Jun 8, 7 AM $ 1,343.02
-0.79%
$ 2.69 million $ 606,160
Jun 8, 6 AM $ 1,353.49
+0.78%
$ 2.71 million $ 596,718
Jun 8, 5 AM $ 1,342.75
-0.03%
$ 2.69 million $ 634,608
Jun 8, 4 AM $ 1,353.17
+2.40%
$ 2.71 million $ 740,538
Jun 8, 3 AM $ 1,321.51
+0.00%
$ 2.65 million $ 694,228
Jun 8, 2 AM $ 1,321.79
+0.80%
$ 2.65 million $ 692,578
Jun 8, 1 AM $ 1,313.54
+0.17%
$ 2.63 million $ 666,604
Jun 8, 12 AM $ 1,311.3
+0.00%
$ 2.63 million $ 523,981
Jun 7, 11 PM $ 1,311.3
+0.00%
$ 2.63 million $ 467,687
Jun 7, 10 PM $ 1,311.3
-0.21%
$ 2.63 million $ 432,127
Jun 7, 9 PM $ 1,312.31
+0.10%
$ 2.63 million $ 525,850
Jun 7, 8 PM $ 1,311.04
+0.00%
$ 2.63 million $ 503,005
Jun 7, 7 PM $ 1,311.02
+0.00%
$ 2.63 million $ 533,784
Jun 7, 6 PM $ 1,311.02
+0.01%
$ 2.63 million $ 542,934
Jun 7, 5 PM $ 1,311.04
-0.02%
$ 2.63 million $ 611,421
Jun 7, 4 PM $ 1,311.04
+0.00%
$ 2.63 million $ 514,300
Jun 7, 3 PM $ 1,311.3
-0.77%
$ 2.63 million $ 535,092
Jun 7, 2 PM $ 1,321.52
-0.79%
$ 2.65 million $ 535,867
Jun 7, 1 PM $ 1,332.08
-0.78%
$ 2.67 million $ 532,813
Jun 7, 12 PM $ 1,321.93
-0.72%
$ 2.65 million $ 532,127
Jun 7, 11 AM $ 1,332.07
-0.04%
$ 2.67 million $ 536,031
Jun 7, 10 AM $ 1,332.65
+0.82%
$ 2.67 million $ 547,381
Jun 7, 9 AM $ 1,321.52
+0.00%
$ 2.65 million $ 700,692
Jun 7, 8 AM $ 1,321.79
+0.00%
$ 2.65 million $ 774,604
Jun 7, 7 AM $ 1,321.79
+0.79%
$ 2.65 million $ 793,283
Jun 7, 6 AM $ 1,311.81
+0.06%
$ 2.63 million $ 788,449
Jun 7, 5 AM $ 1,311.3
+0.02%
$ 2.63 million $ 763,682
Jun 7, 4 AM $ 1,311.3
-0.80%
$ 2.63 million $ 648,023
Jun 7, 3 AM $ 1,321.84
+0.02%
$ 2.65 million $ 681,313
Jun 7, 2 AM $ 1,321.52
-0.81%
$ 2.65 million $ 684,141
Jun 7, 1 AM $ 1,332.03
-0.80%
$ 2.67 million $ 680,439
Jun 7, 12 AM $ 1,342.75
+0.00%
$ 2.69 million $ 679,201
Jun 6, 11 PM $ 1,342.75
-0.02%
$ 2.69 million $ 679,409
Jun 6, 10 PM $ 1,342.51
-0.02%
$ 2.69 million $ 679,253
Jun 6, 9 PM $ 1,343.02
+0.00%
$ 2.69 million $ 576,646
Jun 6, 8 PM $ 1,343.02
+0.00%
$ 2.69 million $ 571,542
Jun 6, 7 PM $ 1,342.69
+0.00%
$ 2.69 million $ 542,123
Jun 6, 6 PM $ 1,342.75
+0.80%
$ 2.69 million $ 534,659
Jun 6, 5 PM $ 1,332.09
-0.02%
$ 2.67 million $ 470,798
Jun 6, 4 PM $ 1,332.1
-0.02%
$ 2.67 million $ 475,015
Jun 6, 3 PM $ 1,321.79
-0.02%
$ 2.65 million $ 437,872
Jun 6, 2 PM $ 1,332.43
+0.83%
$ 2.67 million $ 441,970
Jun 6, 1 PM $ 1,321.52
+0.00%
$ 2.65 million $ 478,635
Jun 6, 12 PM $ 1,321.79
+0.00%
$ 2.65 million $ 504,657
Jun 6, 11 AM $ 1,321.79
+0.00%
$ 2.65 million $ 511,133