OpenAI PreStocks Historical Data

OPENAI Page 5
Download
Date Close Price change Market cap Trading volume
Jul 10, 11 PM $ 873.4
+0.00%
$ 1.75 million $ 10,631
Jul 10, 10 PM $ 873.66
-1.54%
$ 1.75 million $ 10,645
Jul 10, 9 PM $ 887.54
+0.00%
$ 1.78 million $ 10,650
Jul 10, 8 PM $ 894.24
+0.00%
$ 1.79 million $ 10,750
Jul 10, 7 PM $ 894.15
+1.56%
$ 1.79 million $ 11,076
Jul 10, 6 PM $ 880.72
-2.08%
$ 1.76 million $ 11,019
Jul 10, 5 PM $ 887.09
-2.74%
$ 1.78 million $ 10,943
Jul 10, 4 PM $ 912.23
-3.07%
$ 1.83 million $ 9,938
Jul 7, 2 PM $ 923.18
-0.41%
$ 1.85 million $ 6,383
Jul 7, 1 PM $ 927.48
+6.47%
$ 1.86 million $ 6,394
Jul 7, 12 PM $ 871.15
+0.00%
$ 1.74 million $ 3,620
Jul 2, 3 AM $ 932.47
-3.76%
$ 1.87 million $ 23,434
Jul 2, 2 AM $ 969.11
-1.96%
$ 1.94 million $ 23,189
Jul 2, 1 AM $ 988.52
+0.01%
$ 1.98 million $ 23,257
Jul 2, 12 AM $ 988.35
+0.00%
$ 1.98 million $ 23,738
Jul 1, 11 PM $ 988.37
+1.22%
$ 1.98 million $ 23,660
Jul 1, 10 PM $ 976.46
-0.79%
$ 1.96 million $ 18,944
Jul 1, 9 PM $ 984.43
+1.26%
$ 1.97 million $ 18,779
Jul 1, 8 PM $ 972.14
+6.97%
$ 1.95 million $ 18,485
Jul 1, 7 PM $ 908.8
+0.04%
$ 1.82 million $ 7,326
Jul 1, 6 AM $ 824.71
-1.01%
$ 1.65 million $ 5,122
Jul 1, 5 AM $ 833.58
+4.18%
$ 1.67 million $ 4,591
Jul 1, 4 AM $ 801.47
-0.24%
$ 1.61 million $ 3,966
Jul 1, 2 AM $ 796.46
-2.87%
$ 1.6 million $ 3,951
Jul 1, 1 AM $ 820.21
+0.57%
$ 1.64 million $ 3,430
Jul 1, 12 AM $ 815.97
-2.29%
$ 1.63 million $ 3,409
Jun 30, 11 PM $ 834.45
+2.64%
$ 1.67 million $ 3,034
Jun 30, 10 PM $ 812.51
+0.72%
$ 1.63 million $ 1,767
Jun 30, 9 PM $ 811.39
+0.57%
$ 1.63 million $ 1,825
Jun 30, 6 PM $ 812.47
+0.75%
$ 1.63 million $ 2,058
Jun 30, 5 PM $ 806.62
-2.29%
$ 1.62 million $ 2,029
Jun 30, 4 PM $ 826.07
+0.01%
$ 1.65 million $ 1,926
Jun 30, 3 PM $ 825.48
+0.78%
$ 1.65 million $ 1,966
Jun 30, 2 PM $ 819.1
+0.74%
$ 1.64 million $ 2,565
Jun 30, 1 PM $ 813.11
+0.01%
$ 1.63 million $ 2,359
Jun 30, 10 AM $ 819.3
-0.02%
$ 1.64 million $ 1,925
Jun 30, 9 AM $ 819.48
+0.02%
$ 1.64 million $ 1,937
Jun 30, 8 AM $ 819.77
+0.04%
$ 1.64 million $ 1,940
Jun 30, 7 AM $ 819.5
-0.77%
$ 1.64 million $ 1,972
Jun 30, 6 AM $ 825.83
+0.00%
$ 1.65 million $ 2,132
Jun 30, 5 AM $ 826.12
-0.76%
$ 1.65 million $ 2,186
Jun 30, 4 AM $ 832.63
+0.02%
$ 1.67 million $ 2,179
Jun 30, 3 AM $ 832.42
+0.76%
$ 1.67 million $ 2,182
Jun 30, 2 AM $ 826.11
+0.03%
$ 1.65 million $ 2,166
Jun 30, 1 AM $ 819.26
-1.59%
$ 1.64 million $ 2,116
Jun 30, 12 AM $ 832.46
+0.00%
$ 1.67 million $ 2,043
Jun 29, 11 PM $ 838.96
+0.00%
$ 1.68 million $ 2,065
Jun 29, 10 PM $ 838.96
+1.59%
$ 1.68 million $ 2,072
Jun 29, 9 PM $ 825.85
+0.00%
$ 1.65 million $ 2,076
Jun 29, 8 PM $ 825.85
-0.03%
$ 1.65 million $ 2,108