OpenAI PreStocks Historical Data

OPENAI Page 6
Download
Date Close Price change Market cap Trading volume
Jun 29, 8 PM $ 825.85
-0.03%
$ 1.65 million $ 2,108
Jun 29, 7 PM $ 826.02
+0.05%
$ 1.65 million $ 2,111
Jun 29, 6 PM $ 825.63
+0.75%
$ 1.65 million $ 1,947
Jun 29, 5 PM $ 812.96
+0.02%
$ 1.63 million $ 1,827
Jun 29, 4 PM $ 806.51
-2.34%
$ 1.62 million $ 1,734
Jun 29, 3 PM $ 825.85
+0.00%
$ 1.65 million $ 1,087
Jun 29, 2 PM $ 826.02
+0.00%
$ 1.65 million $ 1,071
Jun 29, 1 PM $ 825.85
-0.02%
$ 1.65 million $ 1,099
Jun 29, 12 PM $ 826.03
+0.82%
$ 1.65 million $ 1,339
Jun 29, 11 AM $ 825.81
+0.80%
$ 1.65 million $ 1,292
Jun 29, 10 AM $ 819.47
+0.00%
$ 1.64 million $ 1,293
Jun 29, 9 AM $ 819.29
-0.03%
$ 1.64 million $ 1,276
Jun 29, 8 AM $ 812.96
-0.01%
$ 1.63 million $ 1,224
Jun 29, 7 AM $ 825.85
+0.00%
$ 1.65 million $ 1,198
Jun 29, 6 AM $ 826.02
+0.61%
$ 1.65 million $ 959
Jun 29, 5 AM $ 825.85
+0.00%
$ 1.65 million $ 942
Jun 29, 4 AM $ 825.85
+0.00%
$ 1.65 million $ 945
Jun 29, 3 AM $ 826.02
+0.02%
$ 1.65 million $ 943
Jun 29, 2 AM $ 819.53
-0.76%
$ 1.64 million $ 943
Jun 29, 1 AM $ 839.12
-0.02%
$ 1.68 million $ 924
Jun 29, 12 AM $ 839.12
-0.02%
$ 1.68 million $ 785
Jun 28, 11 PM $ 839.12
+0.00%
$ 1.68 million $ 764
Jun 28, 10 PM $ 839.29
+0.03%
$ 1.68 million $ 765
Jun 28, 9 PM $ 832.75
+0.80%
$ 1.67 million $ 692
Jun 28, 8 PM $ 826.02
+0.00%
$ 1.65 million $ 681
Jun 28, 7 PM $ 825.85
+0.02%
$ 1.65 million $ 685
Jun 28, 6 PM $ 832.46
+0.76%
$ 1.67 million $ 787
Jun 28, 5 PM $ 832.63
+0.02%
$ 1.67 million $ 874
Jun 28, 4 PM $ 832.63
+0.10%
$ 1.67 million $ 875
Jun 28, 3 PM $ 832.29
+0.76%
$ 1.67 million $ 907
Jun 28, 2 PM $ 826.06
-0.79%
$ 1.65 million $ 915
Jun 28, 1 PM $ 832.67
-0.79%
$ 1.67 million $ 881
Jun 28, 12 PM $ 839.29
+0.02%
$ 1.68 million $ 737
Jun 28, 11 AM $ 839.29
+0.00%
$ 1.68 million $ 812
Jun 28, 10 AM $ 839.12
-0.02%
$ 1.68 million $ 816
Jun 28, 9 AM $ 841.39
+0.24%
$ 1.69 million $ 824
Jun 28, 8 AM $ 839.29
-0.77%
$ 1.68 million $ 794
Jun 28, 7 AM $ 845.83
+0.00%
$ 1.69 million $ 774
Jun 28, 6 AM $ 845.83
-0.02%
$ 1.69 million $ 1,092
Jun 28, 5 AM $ 846
+0.00%
$ 1.69 million $ 1,060
Jun 28, 4 AM $ 846.01
+0.00%
$ 1.69 million $ 1,064
Jun 28, 3 AM $ 845.83
+0.00%
$ 1.69 million $ 1,167
Jun 28, 2 AM $ 845.83
+0.00%
$ 1.69 million $ 1,175
Jun 28, 1 AM $ 845.83
+0.11%
$ 1.69 million $ 1,187
Jun 28, 12 AM $ 844.89
-0.13%
$ 1.69 million $ 1,187
Jun 27, 11 PM $ 846.04
+0.02%
$ 1.69 million $ 1,551
Jun 27, 10 PM $ 846
+0.02%
$ 1.69 million $ 1,599
Jun 27, 9 PM $ 846
+0.00%
$ 1.69 million $ 2,052
Jun 27, 8 PM $ 852.8
+0.00%
$ 1.71 million $ 2,331
Jun 27, 7 PM $ 852.56
+1.60%
$ 1.71 million $ 3,310