OpenAI PreStocks Historical Data

OPENAI
Download
Date Close Price change Market cap Trading volume
Today $ 915.99
+0.00%
$ 1.83 million $ 55,647
Yesterday $ 902.96
-30.59%
$ 1.81 million $ 45,085
Jun 11, 2026 $ 1,301.01
+3.25%
$ 2.61 million $ 357,833
Jun 10, 2026 $ 1,260.34
-0.82%
$ 2.52 million $ 2.94 million
Jun 9, 2026 $ 1,270.71
-0.75%
$ 2.55 million $ 1.2 million
Jun 8, 2026 $ 1,280.32
-2.36%
$ 2.56 million $ 1.16 million
Jun 7, 2026 $ 1,311.3
-2.34%
$ 2.63 million $ 467,687
Jun 6, 2026 $ 1,342.75
+0.82%
$ 2.69 million $ 679,409
Jun 5, 2026 $ 1,332.09
-5.44%
$ 2.67 million $ 215,684
Jun 4, 2026 $ 1,408.79
+0.85%
$ 2.82 million $ 288,453
Jun 3, 2026 $ 1,408.79
-2.34%
$ 2.82 million $ 254,212
Jun 2, 2026 $ 1,442.57
+0.00%
$ 2.89 million $ 94,768
Jun 1, 2026 $ 1,442.87
+0.80%
$ 2.89 million $ 194,487
May 31, 2026 $ 1,431.44
-3.88%
$ 2.87 million $ 372,001
May 30, 2026 $ 1,489.16
-1.59%
$ 2.98 million $ 545,758
May 29, 2026 $ 1,513.56
-0.77%
$ 2.37 million $ 23,387
May 28, 2026 $ 1,525.33
+0.82%
$ 2.38 million $ 221,794
May 27, 2026 $ 1,513.23
-3.14%
$ 2.37 million $ 163,980
May 26, 2026 $ 1,561.49
-1.61%
$ 2.44 million $ 372,115
May 25, 2026 $ 1,587.33
+1.58%
$ 2.48 million $ 876,255
May 24, 2026 $ 1,575.05
-1.55%
$ 2.46 million $ 1.37 million
May 23, 2026 $ 1,613.4
+0.85%
$ 2.52 million $ 1.28 million
May 22, 2026 $ 1,599.74
-0.04%
$ 2.5 million $ 135,771
May 21, 2026 $ 1,612.68
+6.55%
$ 2.52 million $ 508,252
May 20, 2026 $ 1,513.23
+6.58%
$ 2.37 million $ 108,755
May 19, 2026 $ 1,353.77
+1.61%
$ 2.12 million $ 328,704
May 18, 2026 $ 1,332.1
+2.40%
$ 2.08 million $ 163,230
May 17, 2026 $ 1,300.63
+4.90%
$ 2.03 million $ 126,638
May 16, 2026 $ 1,240.18
+0.02%
$ 1.94 million $ 259,256
May 15, 2026 $ 1,154.34
+3.24%
$ 1.8 million $ 81,930
May 14, 2026 $ 1,117.9
+0.00%
$ 1.75 million $ 155,138
May 13, 2026 $ 1,117.89
-11.97%
$ 1.75 million $ 508,248
May 12, 2026 $ 1,269.89
-11.96%
$ 1.98 million $ 704,771
May 11, 2026 $ 1,705.69
-13.34%
$ 2.67 million $ 1.58 million
May 10, 2026 $ 1,968.74
+7.43%
$ 3.08 million $ 4.65 million
May 9, 2026 $ 1,832.5
+2.45%
$ 2.86 million $ 3.03 million
May 8, 2026 $ 1,788.75
+1.60%
$ 2.8 million $ 758,960
May 7, 2026 $ 1,760.57
-2.36%
$ 2.75 million $ 908,155
May 6, 2026 $ 1,803.53
+2.44%
$ 2.82 million $ 1.27 million
May 5, 2026 $ 1,760.57
-4.69%
$ 2.75 million $ 2.29 million
May 4, 2026 $ 1,847.16
+0.00%
$ 2.89 million $ 2.37 million
May 3, 2026 $ 1,847.16
+12.70%
$ 2.89 million $ 2.19 million
May 2, 2026 $ 1,862.39
+13.63%
$ 2.91 million $ 1.52 million
May 1, 2026 $ 1,639.07
+5.74%
$ 2.56 million $ 6.99 million
Apr 30, 2026 $ 1,550.15
+3.24%
$ 2.42 million $ 4.19 million
Apr 29, 2026 $ 1,501.22
+4.90%
$ 1.72 million $ 3.55 million
Apr 28, 2026 $ 1,431.13
-2.38%
$ 1.64 million $ 1.44 million
Apr 27, 2026 $ 1,465.76
+0.00%
$ 1.68 million $ 882,011
Apr 26, 2026 $ 1,386.52
-3.12%
$ 1.59 million $ 2.78 million
Apr 25, 2026 $ 1,431.13
+0.00%
$ 1.64 million $ 5.19 million
Download