OpenAI PreStocks Historical Data

OPENAI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 4, 8 AM $ 1,420.06
+0.82%
$ 2.84 million $ 281,451
Jun 4, 7 AM $ 1,408.51
-0.79%
$ 2.82 million $ 280,864
Jun 4, 6 AM $ 1,419.78
+0.00%
$ 2.84 million $ 275,210
Jun 4, 5 AM $ 1,420.06
+0.02%
$ 2.84 million $ 264,563
Jun 4, 4 AM $ 1,420.67
+0.04%
$ 2.85 million $ 257,370
Jun 4, 3 AM $ 1,420.06
+0.03%
$ 2.84 million $ 257,864
Jun 4, 2 AM $ 1,420.06
-1.56%
$ 2.84 million $ 256,047
Jun 4, 1 AM $ 1,442.56
+0.77%
$ 2.89 million $ 254,751
Jun 4, 12 AM $ 1,420.06
+1.65%
$ 2.84 million $ 255,680
Jun 3, 11 PM $ 1,408.79
-1.58%
$ 2.82 million $ 254,212
Jun 3, 10 PM $ 1,431.42
-0.77%
$ 2.87 million $ 258,152
Jun 3, 9 PM $ 1,442.58
+0.00%
$ 2.89 million $ 218,690
Jun 3, 8 PM $ 1,442.87
+0.00%
$ 2.89 million $ 105,217
Jun 3, 7 PM $ 1,442.51
+0.80%
$ 2.89 million $ 169,055
Jun 3, 6 PM $ 1,442.94
+0.80%
$ 2.89 million $ 167,214
Jun 3, 5 PM $ 1,431.42
+0.00%
$ 2.87 million $ 165,729
Jun 3, 4 PM $ 1,431.13
+0.00%
$ 2.87 million $ 147,611
Jun 3, 3 PM $ 1,431.42
+0.00%
$ 2.87 million $ 113,156
Jun 3, 2 PM $ 1,431.13
+3.20%
$ 2.87 million $ 101,675
Jun 3, 1 PM $ 1,408.43
+1.60%
$ 2.82 million $ 101,193
Jun 3, 12 PM $ 1,397.33
+0.00%
$ 2.8 million $ 100,874
Jun 3, 11 AM $ 1,397.61
+0.03%
$ 2.8 million $ 100,921
Jun 3, 10 AM $ 1,397.33
+0.00%
$ 2.8 million $ 101,055
Jun 3, 9 AM $ 1,398.43
-0.72%
$ 2.8 million $ 100,643
Jun 3, 8 AM $ 1,408.79
+0.00%
$ 2.82 million $ 100,132
Jun 3, 7 AM $ 1,408.51
+0.00%
$ 2.82 million $ 100,516
Jun 3, 6 AM $ 1,408.79
+0.02%
$ 2.82 million $ 99,931
Jun 3, 5 AM $ 1,431.42
-0.79%
$ 2.87 million $ 99,924
Jun 3, 4 AM $ 1,442.94
+0.00%
$ 2.89 million $ 99,285
Jun 3, 3 AM $ 1,442.62
+0.00%
$ 2.89 million $ 98,547
Jun 3, 2 AM $ 1,442.87
+0.00%
$ 2.89 million $ 98,966
Jun 3, 1 AM $ 1,442.87
+0.00%
$ 2.89 million $ 98,632
Jun 3, 12 AM $ 1,442.87
+0.02%
$ 2.89 million $ 96,657
Jun 2, 11 PM $ 1,442.57
-0.02%
$ 2.89 million $ 94,768
Jun 2, 10 PM $ 1,442.94
-0.22%
$ 2.89 million $ 90,150
Jun 2, 9 PM $ 1,442.87
+0.00%
$ 2.89 million $ 90,636
Jun 2, 8 PM $ 1,442.58
+0.00%
$ 2.89 million $ 91,275
Jun 2, 7 PM $ 1,442.58
+0.00%
$ 2.89 million $ 39,203
Jun 2, 6 PM $ 1,442.87
+0.00%
$ 2.89 million $ 29,810
Jun 2, 5 PM $ 1,442.58
-0.79%
$ 2.89 million $ 34,721
Jun 2, 4 PM $ 1,442.58
+0.80%
$ 2.89 million $ 41,486
Jun 2, 3 PM $ 1,431.13
+0.00%
$ 2.87 million $ 42,407
Jun 2, 2 PM $ 1,465.74
+3.22%
$ 2.94 million $ 34,846
Jun 2, 1 PM $ 1,442.58
+0.00%
$ 2.89 million $ 34,419
Jun 2, 12 PM $ 1,442.87
+0.00%
$ 2.89 million $ 33,649
Jun 2, 11 AM $ 1,442.58
+0.00%
$ 2.89 million $ 40,171
Jun 2, 10 AM $ 1,441.69
+0.00%
$ 2.89 million $ 60,544
Jun 2, 9 AM $ 1,442.51
-0.80%
$ 2.89 million $ 125,686
Jun 2, 8 AM $ 1,454.42
+0.00%
$ 2.91 million $ 173,761
Jun 2, 7 AM $ 1,466.46
-0.74%
$ 2.94 million $ 177,388