OpenAI PreStocks Historical Data

OPENAI Page 4
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 AM $ 728.6
+0.00%
$ 1.52 million $ 205,306
Jul 22, 9 AM $ 728.6
+0.00%
$ 1.52 million $ 211,270
Jul 22, 8 AM $ 728.6
+0.00%
$ 1.52 million $ 231,089
Jul 22, 7 AM $ 728.6
-0.01%
$ 1.52 million $ 316,888
Jul 22, 6 AM $ 728.7
+0.00%
$ 1.52 million $ 330,037
Jul 22, 5 AM $ 728.7
+0.00%
$ 1.52 million $ 329,611
Jul 22, 4 AM $ 728.7
-0.05%
$ 1.52 million $ 362,348
Jul 22, 3 AM $ 729.1
-0.11%
$ 1.52 million $ 365,463
Jul 22, 2 AM $ 729.9
+0.12%
$ 1.52 million $ 376,105
Jul 22, 1 AM $ 729
+0.03%
$ 1.52 million $ 382,555
Jul 22, 12 AM $ 728.8
-0.56%
$ 1.52 million $ 382,409
Jul 21, 11 PM $ 732.9
+0.00%
$ 1.53 million $ 392,245
Jul 21, 10 PM $ 728.6
+0.00%
$ 1.52 million $ 386,618
Jul 21, 9 PM $ 728.6
-0.45%
$ 1.52 million $ 399,558
Jul 21, 8 PM $ 731.9
+0.00%
$ 1.53 million $ 401,669
Jul 21, 7 PM $ 731.9
+0.44%
$ 1.53 million $ 411,622
Jul 21, 6 PM $ 728.7
+0.00%
$ 1.52 million $ 411,318
Jul 21, 5 PM $ 728.7
+0.00%
$ 1.52 million $ 404,150
Jul 21, 4 PM $ 728.7
-0.33%
$ 1.52 million $ 428,830
Jul 21, 3 PM $ 731.1
+0.00%
$ 1.52 million $ 446,590
Jul 21, 2 PM $ 731.1
+0.27%
$ 1.52 million $ 521,142
Jul 21, 1 PM $ 731.9
+0.40%
$ 1.53 million $ 660,652
Jul 21, 12 PM $ 729
-0.27%
$ 1.52 million $ 654,159
Jul 21, 11 AM $ 731
+0.22%
$ 1.52 million $ 698,632
Jul 21, 10 AM $ 729.4
-0.16%
$ 1.52 million $ 725,628
Jul 21, 9 AM $ 730
+0.12%
$ 1.52 million $ 906,336
Jul 21, 8 AM $ 729.1
-0.26%
$ 1.52 million $ 996,921
Jul 21, 7 AM $ 731.1
-0.01%
$ 1.52 million $ 1.93 million
Jul 21, 6 AM $ 731.2
-0.15%
$ 1.52 million $ 1.91 million
Jul 21, 5 AM $ 732.3
+0.15%
$ 1.53 million $ 1.91 million
Jul 21, 4 AM $ 731.2
-0.04%
$ 1.52 million $ 1.88 million
Jul 21, 3 AM $ 733
+0.26%
$ 1.53 million $ 1.87 million
Jul 21, 2 AM $ 731.1
+0.00%
$ 1.52 million $ 1.84 million
Jul 21, 1 AM $ 731.1
+0.00%
$ 1.52 million $ 1.83 million
Jul 21, 12 AM $ 731.1
+0.00%
$ 1.52 million $ 1.82 million
Jul 11, 3 PM $ 887.46
+0.03%
$ 1.78 million $ 11,055
Jul 11, 2 PM $ 885.94
+1.35%
$ 1.77 million $ 11,251
Jul 11, 1 PM $ 894.09
+1.50%
$ 1.79 million $ 11,114
Jul 11, 12 PM $ 880.11
-3.90%
$ 1.76 million $ 11,068
Jul 11, 11 AM $ 908.97
+0.84%
$ 1.82 million $ 10,149
Jul 11, 10 AM $ 901.39
+0.00%
$ 1.81 million $ 10,227
Jul 11, 8 AM $ 896.87
-0.71%
$ 1.8 million $ 10,351
Jul 11, 7 AM $ 903.87
+6.02%
$ 1.81 million $ 10,339
Jul 11, 6 AM $ 852.76
+0.04%
$ 1.71 million $ 10,460
Jul 11, 5 AM $ 841.26
+0.26%
$ 1.68 million $ 12,988
Jul 11, 4 AM $ 835.13
+0.09%
$ 1.67 million $ 14,315
Jul 11, 3 AM $ 830.36
-4.93%
$ 1.66 million $ 14,381
Jul 11, 2 AM $ 873.4
+0.00%
$ 1.75 million $ 10,579
Jul 11, 12 AM $ 873.4
+0.00%
$ 1.75 million $ 10,586
Jul 10, 11 PM $ 873.4
+0.00%
$ 1.75 million $ 10,631