OpenAI PreStocks Historical Data

OPENAI Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 3 PM $ 1,501.43
+0.00%
$ 2.35 million $ 120,680
May 28, 2 PM $ 1,501.13
-0.03%
$ 2.35 million $ 120,817
May 28, 1 PM $ 1,513.15
+0.77%
$ 2.36 million $ 99,276
May 28, 12 PM $ 1,513.15
+0.80%
$ 2.36 million $ 45,041
May 28, 11 AM $ 1,501.22
+0.00%
$ 2.35 million $ 63,860
May 28, 10 AM $ 1,513.6
+0.00%
$ 2.37 million $ 69,025
May 28, 9 AM $ 1,501.52
+0.00%
$ 2.35 million $ 70,065
May 28, 8 AM $ 1,501.22
+0.00%
$ 2.35 million $ 65,292
May 28, 7 AM $ 1,501.54
-0.76%
$ 2.35 million $ 66,345
May 28, 6 AM $ 1,513.06
-0.03%
$ 2.36 million $ 37,858
May 28, 5 AM $ 1,513.53
+0.02%
$ 2.37 million $ 63,584
May 28, 4 AM $ 1,513.23
+0.00%
$ 2.37 million $ 79,444
May 28, 3 AM $ 1,513.53
+0.00%
$ 2.37 million $ 82,063
May 28, 2 AM $ 1,513.23
+0.00%
$ 2.37 million $ 156,845
May 28, 1 AM $ 1,513.53
+0.00%
$ 2.37 million $ 159,745
May 28, 12 AM $ 1,513.53
+0.04%
$ 2.37 million $ 159,799
May 27, 11 PM $ 1,513.23
+0.01%
$ 2.37 million $ 163,980
May 27, 10 PM $ 1,513.54
+0.00%
$ 2.37 million $ 179,138
May 27, 9 PM $ 1,513.23
-0.02%
$ 2.37 million $ 180,001
May 27, 8 PM $ 1,513.53
+0.02%
$ 2.37 million $ 179,986
May 27, 7 PM $ 1,513.21
+0.00%
$ 2.37 million $ 193,009
May 27, 6 PM $ 1,513.53
-0.79%
$ 2.37 million $ 198,911
May 27, 5 PM $ 1,525.22
-0.03%
$ 2.38 million $ 199,365
May 27, 4 PM $ 1,525.32
+0.77%
$ 2.38 million $ 207,612
May 27, 3 PM $ 1,525.64
+0.80%
$ 2.38 million $ 209,992
May 27, 2 PM $ 1,513.6
-1.56%
$ 2.37 million $ 250,395
May 27, 1 PM $ 1,537.89
+0.02%
$ 2.4 million $ 249,930
May 27, 12 PM $ 1,530.91
-0.43%
$ 2.39 million $ 269,488
May 27, 11 AM $ 1,537.54
-0.02%
$ 2.4 million $ 257,339
May 27, 10 AM $ 1,537.84
+0.00%
$ 2.4 million $ 253,252
May 27, 9 AM $ 1,537.54
+0.00%
$ 2.4 million $ 252,179
May 27, 8 AM $ 1,537.54
+0.00%
$ 2.4 million $ 255,893
May 27, 7 AM $ 1,537.84
+0.02%
$ 2.4 million $ 275,595
May 27, 6 AM $ 1,537.46
-0.82%
$ 2.4 million $ 293,570
May 27, 5 AM $ 1,550.16
+0.66%
$ 2.42 million $ 386,961
May 27, 4 AM $ 1,537.54
-0.04%
$ 2.4 million $ 382,009
May 27, 3 AM $ 1,562.14
-1.59%
$ 2.44 million $ 391,861
May 27, 2 AM $ 1,587.33
-0.03%
$ 2.48 million $ 319,381
May 27, 1 AM $ 1,575.08
+0.02%
$ 2.46 million $ 317,350
May 27, 12 AM $ 1,574.73
+0.80%
$ 2.46 million $ 315,378
May 26, 11 PM $ 1,561.49
+3.19%
$ 2.44 million $ 372,115
May 26, 10 PM $ 1,513.53
+0.00%
$ 2.37 million $ 392,901
May 26, 9 PM $ 1,513.53
+0.02%
$ 2.37 million $ 377,647
May 26, 8 PM $ 1,513.53
-0.77%
$ 2.37 million $ 387,488
May 26, 7 PM $ 1,525.33
-0.02%
$ 2.38 million $ 570,904
May 26, 6 PM $ 1,525.64
+0.03%
$ 2.38 million $ 786,344
May 26, 5 PM $ 1,525.15
-0.80%
$ 2.38 million $ 894,240
May 26, 4 PM $ 1,537.53
-0.79%
$ 2.4 million $ 991,091
May 26, 3 PM $ 1,549.84
-0.81%
$ 2.42 million $ 1.01 million
May 26, 2 PM $ 1,562.23
+0.00%
$ 2.44 million $ 964,733