Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

OpenAI PreStocks Historical Data

OPENAI Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 11, 2026 $1,259.83
+0.00%
$1.44 million $19.74 million
Apr 10, 2026 $1,260.08
+1.61%
$1.45 million $322,924
Apr 9, 2026 $1,240.16
-0.79%
$1.42 million $536,131
Apr 8, 2026 $1,250.08
-2.34%
$1.43 million $135,379
Apr 7, 2026 $1,280.07
+0.78%
$1.47 million $423,103
Apr 6, 2026 $1,270.18
-0.79%
$1.46 million $436,930
Apr 5, 2026 $1,279.21
+3.15%
$1.47 million $1.69 million
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