OpenAI PreStocks Historical Data

OPENAI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 1, 6 PM $ 1,466.06
-1.00%
$ 2.94 million $ 233,090
Jun 1, 5 PM $ 1,454.12
+3.37%
$ 2.91 million $ 229,979
Jun 1, 4 PM $ 1,353.77
+0.00%
$ 2.71 million $ 219,632
Jun 1, 3 PM $ 1,353.5
-0.02%
$ 2.71 million $ 219,223
Jun 1, 2 PM $ 1,364.68
+0.83%
$ 2.73 million $ 233,495
Jun 1, 1 PM $ 1,353.27
-3.17%
$ 2.71 million $ 240,730
Jun 1, 12 PM $ 1,397.61
+0.76%
$ 2.8 million $ 284,121
Jun 1, 11 AM $ 1,442.58
+0.00%
$ 2.89 million $ 329,917
Jun 1, 10 AM $ 1,442.97
+0.03%
$ 2.89 million $ 340,370
Jun 1, 9 AM $ 1,442.87
-0.37%
$ 2.89 million $ 254,580
Jun 1, 8 AM $ 1,448.91
+0.42%
$ 2.9 million $ 329,757
Jun 1, 7 AM $ 1,442.87
+0.10%
$ 2.89 million $ 352,187
Jun 1, 6 AM $ 1,431.42
+0.02%
$ 2.87 million $ 376,262
Jun 1, 5 AM $ 1,431.45
+0.82%
$ 2.87 million $ 377,697
Jun 1, 4 AM $ 1,420.08
+0.00%
$ 2.84 million $ 364,523
Jun 1, 3 AM $ 1,420.06
+0.02%
$ 2.84 million $ 368,154
Jun 1, 2 AM $ 1,420.06
+0.02%
$ 2.84 million $ 368,003
Jun 1, 1 AM $ 1,419.78
+0.00%
$ 2.84 million $ 373,376
Jun 1, 12 AM $ 1,420.13
-0.79%
$ 2.84 million $ 372,230
May 31, 11 PM $ 1,431.44
-0.76%
$ 2.87 million $ 372,001
May 31, 10 PM $ 1,442.44
-0.03%
$ 2.89 million $ 370,749
May 31, 9 PM $ 1,442.58
+0.00%
$ 2.89 million $ 439,814
May 31, 8 PM $ 1,442.58
-0.02%
$ 2.89 million $ 583,121
May 31, 7 PM $ 1,442.5
+0.79%
$ 2.89 million $ 696,422
May 31, 6 PM $ 1,431.42
+0.02%
$ 2.87 million $ 756,168
May 31, 5 PM $ 1,431.42
+0.02%
$ 2.87 million $ 757,260
May 31, 4 PM $ 1,431.13
+0.00%
$ 2.87 million $ 757,438
May 31, 3 PM $ 1,431.51
+0.01%
$ 2.87 million $ 757,406
May 31, 2 PM $ 1,431.42
+0.00%
$ 2.87 million $ 754,821
May 31, 1 PM $ 1,431.42
-0.08%
$ 2.87 million $ 757,546
May 31, 12 PM $ 1,432.64
-0.71%
$ 2.87 million $ 702,046
May 31, 11 AM $ 1,445.21
-0.61%
$ 2.89 million $ 679,138
May 31, 10 AM $ 1,454.12
+0.00%
$ 2.91 million $ 680,100
May 31, 9 AM $ 1,442.87
-0.24%
$ 2.89 million $ 696,111
May 31, 8 AM $ 1,451.75
+0.62%
$ 2.91 million $ 628,791
May 31, 7 AM $ 1,442.58
+1.59%
$ 2.89 million $ 571,012
May 31, 6 AM $ 1,420.06
+0.02%
$ 2.84 million $ 551,112
May 31, 5 AM $ 1,420.61
+0.07%
$ 2.85 million $ 552,783
May 31, 4 AM $ 1,489.6
+0.00%
$ 2.98 million $ 545,215
May 31, 3 AM $ 1,489.3
+0.00%
$ 2.98 million $ 545,140
May 31, 2 AM $ 1,489.61
-0.77%
$ 2.98 million $ 548,381
May 31, 1 AM $ 1,501.22
+0.00%
$ 3.01 million $ 542,946
May 31, 12 AM $ 1,501.21
+0.81%
$ 3.01 million $ 543,828
May 30, 11 PM $ 1,489.16
-0.03%
$ 2.98 million $ 545,758
May 30, 10 PM $ 1,489.3
-0.78%
$ 2.98 million $ 546,162
May 30, 9 PM $ 1,489.67
-0.10%
$ 2.98 million $ 502,674
May 30, 8 PM $ 1,501.87
+0.04%
$ 3.01 million $ 337,215
May 30, 7 PM $ 1,513.04
+0.77%
$ 3.03 million $ 189,700
May 30, 6 PM $ 1,501.52
-1.58%
$ 3.01 million $ 123,617
May 30, 5 PM $ 1,525.64
+0.00%
$ 3.06 million $ 126,500