OpenAI PreStocks Historical Data

OPENAI Page 6
Download
Date Close Price change Market cap Trading volume
Apr 2, 7 AM $ 1,250.08
+0.02%
$ 1.43 million $ 274,530
Apr 2, 6 AM $ 1,249.83
-0.02%
$ 1.43 million $ 275,327
Apr 2, 5 AM $ 1,250.08
+0.00%
$ 1.43 million $ 275,207
Apr 2, 4 AM $ 1,250.08
+0.02%
$ 1.43 million $ 274,647
Apr 2, 3 AM $ 1,249.83
-0.02%
$ 1.43 million $ 274,470
Apr 2, 2 AM $ 1,249.83
+0.00%
$ 1.43 million $ 140,997
Apr 2, 1 AM $ 1,249.82
+0.00%
$ 1.43 million $ 33,425
Apr 2, 12 AM $ 1,250.16
+0.03%
$ 1.43 million $ 30,612
Apr 1, 11 PM $ 1,250.08
+0.00%
$ 1.43 million $ 35,902
Apr 1, 10 PM $ 1,249.82
-0.02%
$ 1.43 million $ 35,862
Apr 1, 9 PM $ 1,249.83
-0.02%
$ 1.43 million $ 37,608
Apr 1, 8 PM $ 1,249.81
+0.78%
$ 1.43 million $ 37,821
Apr 1, 7 PM $ 1,239.91
+0.00%
$ 1.42 million $ 37,020
Apr 1, 6 PM $ 1,239.91
+0.00%
$ 1.42 million $ 43,217
Apr 1, 5 PM $ 1,239.9
+0.01%
$ 1.42 million $ 52,489
Apr 1, 4 PM $ 1,249.83
+0.78%
$ 1.43 million $ 52,158
Apr 1, 3 PM $ 1,240.16
+0.00%
$ 1.42 million $ 47,459
Apr 1, 2 PM $ 1,240.16
+0.00%
$ 1.42 million $ 49,001
Apr 1, 1 PM $ 1,240.16
+0.00%
$ 1.42 million $ 47,552
Apr 1, 12 PM $ 1,240.16
+0.00%
$ 1.42 million $ 45,977
Apr 1, 11 AM $ 1,239.91
+0.80%
$ 1.42 million $ 45,208
Apr 1, 10 AM $ 1,230.07
+0.00%
$ 1.41 million $ 39,150
Apr 1, 9 AM $ 1,230.07
+0.00%
$ 1.41 million $ 39,035
Apr 1, 8 AM $ 1,230.07
+0.00%
$ 1.41 million $ 39,295
Apr 1, 7 AM $ 1,230.07
-0.74%
$ 1.41 million $ 38,941
Apr 1, 6 AM $ 1,239.85
+0.77%
$ 1.42 million $ 37,989
Apr 1, 5 AM $ 1,230.33
+0.00%
$ 1.41 million $ 37,884
Apr 1, 4 AM $ 1,239.85
+0.00%
$ 1.42 million $ 37,884
Apr 1, 3 AM $ 1,230.33
+0.00%
$ 1.41 million $ 37,864
Apr 1, 2 AM $ 1,230.32
+0.02%
$ 1.41 million $ 37,843
Apr 1, 1 AM $ 1,230.06
+0.00%
$ 1.41 million $ 28,958
Apr 1, 12 AM $ 1,230.07
-0.02%
$ 1.41 million $ 28,959
Mar 31, 11 PM $ 1,230.33
-0.75%
$ 1.41 million $ 21,456
Mar 31, 10 PM $ 1,240.16
+0.00%
$ 1.42 million $ 21,295
Mar 31, 9 PM $ 1,240.16
+0.00%
$ 1.42 million $ 19,521
Mar 31, 8 PM $ 1,239.91
+0.00%
$ 1.42 million $ 18,542
Mar 31, 7 PM $ 1,239.91
+0.00%
$ 1.42 million $ 18,096
Mar 31, 6 PM $ 1,240.17
+0.00%
$ 1.42 million $ 11,839
Mar 31, 5 PM $ 1,240.17
+0.00%
$ 1.42 million $ 2,815
Mar 31, 4 PM $ 1,239.77
+0.68%
$ 1.42 million $ 2,815
Mar 31, 3 PM $ 1,239.91
+0.00%
$ 1.42 million $ 2,813
Mar 31, 2 PM $ 1,240.18
+0.02%
$ 1.42 million $ 1,319
Mar 31, 1 PM $ 1,239.91
-0.01%
$ 1.42 million $ 1,371
Mar 31, 12 PM $ 1,230.85
+0.00%
$ 1.41 million $ 1,364
Mar 31, 11 AM $ 1,229.89
-0.79%
$ 1.41 million $ 1,354
Mar 31, 10 AM $ 1,239.91
+0.00%
$ 1.42 million $ 1,114
Mar 31, 9 AM $ 1,239.78
-0.01%
$ 1.42 million $ 1,853
Mar 31, 8 AM $ 1,230.53
+0.00%
$ 1.41 million $ 1,614
Mar 31, 7 AM $ 1,230.53
+0.00%
$ 1.41 million $ 1,521
Mar 31, 6 AM $ 1,230.53
+0.00%
$ 1.41 million $ 1,582