OpenAI PreStocks Historical Data

OPENAI Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 4 PM $ 1,525.64
+0.02%
$ 3.06 million $ 126,284
May 30, 3 PM $ 1,525.82
+0.03%
$ 3.06 million $ 126,592
May 30, 2 PM $ 1,549.67
+0.03%
$ 3.1 million $ 108,798
May 30, 1 PM $ 1,513.53
+0.02%
$ 3.03 million $ 105,973
May 30, 12 PM $ 1,513.65
-0.79%
$ 3.03 million $ 106,819
May 30, 11 AM $ 1,537.54
-0.02%
$ 3.08 million $ 98,818
May 30, 10 AM $ 1,537.92
+0.83%
$ 3.08 million $ 70,634
May 30, 9 AM $ 1,525.33
+0.00%
$ 3.06 million $ 54,754
May 30, 8 AM $ 1,525.33
+0.00%
$ 3.06 million $ 37,704
May 30, 7 AM $ 1,525.64
+0.02%
$ 3.06 million $ 25,427
May 30, 6 AM $ 1,525.33
+1.59%
$ 2.38 million $ 25,374
May 30, 5 AM $ 1,501.22
-0.02%
$ 2.35 million $ 25,053
May 30, 4 AM $ 1,501.22
+0.00%
$ 2.35 million $ 26,621
May 30, 3 AM $ 1,507.38
+0.41%
$ 2.36 million $ 26,913
May 30, 2 AM $ 1,501.52
+0.00%
$ 2.35 million $ 24,012
May 30, 1 AM $ 1,513.23
+0.00%
$ 2.37 million $ 25,198
May 30, 12 AM $ 1,513.23
+0.00%
$ 2.37 million $ 25,207
May 29, 11 PM $ 1,513.56
+0.58%
$ 2.37 million $ 23,387
May 29, 10 PM $ 1,506.76
+0.37%
$ 2.35 million $ 30,146
May 29, 9 PM $ 1,501.52
+0.00%
$ 2.35 million $ 31,750
May 29, 8 PM $ 1,501.52
+0.00%
$ 2.35 million $ 75,656
May 29, 7 PM $ 1,501.52
+0.02%
$ 2.35 million $ 111,482
May 29, 6 PM $ 1,501.52
-1.56%
$ 2.35 million $ 113,413
May 29, 5 PM $ 1,525.64
+0.00%
$ 2.38 million $ 110,977
May 29, 4 PM $ 1,525.33
+0.00%
$ 2.38 million $ 116,051
May 29, 3 PM $ 1,525.64
+0.00%
$ 2.38 million $ 116,199
May 29, 2 PM $ 1,525.33
-0.02%
$ 2.38 million $ 115,961
May 29, 1 PM $ 1,537.85
+1.63%
$ 2.4 million $ 137,907
May 29, 12 PM $ 1,513.53
+0.00%
$ 2.37 million $ 193,627
May 29, 11 AM $ 1,512.94
-1.62%
$ 2.36 million $ 190,954
May 29, 10 AM $ 1,537.53
+0.00%
$ 2.4 million $ 189,671
May 29, 9 AM $ 1,537.53
+0.00%
$ 2.4 million $ 189,701
May 29, 8 AM $ 1,537.54
-0.02%
$ 2.4 million $ 195,821
May 29, 7 AM $ 1,537.54
-0.02%
$ 2.4 million $ 197,022
May 29, 6 AM $ 1,537.92
-0.69%
$ 2.4 million $ 197,115
May 29, 5 AM $ 1,501.22
-1.60%
$ 2.35 million $ 225,057
May 29, 4 AM $ 1,525.64
+0.83%
$ 2.38 million $ 222,867
May 29, 3 AM $ 1,513.06
-3.15%
$ 2.36 million $ 222,549
May 29, 2 AM $ 1,562.23
+1.59%
$ 2.44 million $ 222,259
May 29, 1 AM $ 1,537.85
+0.82%
$ 2.4 million $ 221,018
May 29, 12 AM $ 1,525.64
+0.02%
$ 2.38 million $ 221,116
May 28, 11 PM $ 1,525.33
-0.79%
$ 2.38 million $ 221,794
May 28, 10 PM $ 1,537.53
+0.00%
$ 2.4 million $ 212,665
May 28, 9 PM $ 1,549.84
+0.00%
$ 2.42 million $ 205,305
May 28, 8 PM $ 1,550.15
+0.02%
$ 2.42 million $ 151,078
May 28, 7 PM $ 1,549.83
+0.00%
$ 2.42 million $ 128,622
May 28, 6 PM $ 1,525.17
+1.58%
$ 2.38 million $ 127,305
May 28, 5 PM $ 1,501.52
+0.00%
$ 2.35 million $ 125,645
May 28, 4 PM $ 1,501.18
-0.02%
$ 2.35 million $ 120,743
May 28, 3 PM $ 1,501.43
+0.00%
$ 2.35 million $ 120,680