OpenAI PreStocks(OPENAI)Today
$536.03
OpenAI PreStocks Price History
(OPENAI)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $515.0461 | $539.02 | $512.11 | $530.5949 | $1,369.733 |
2025-09-01 | $519.9780 | $536.44 | $515.05 | $515.0461 | $741.9338 |
2025-08-31 | $532.4451 | $532.46 | $516 | $519.9780 | $736.3218 |
2025-08-30 | $536.0837 | $536.07 | $532.41 | $532.4451 | $308.0677 |
2025-08-29 | $535.5468 | $536.12 | $514.99 | $536.0837 | $36,243.66 |
2025-08-28 | $515.5943 | $535.81 | $514.73 | $535.5468 | $19,365.43 |
2025-08-27 | $537.8454 | $562.38 | $510.22 | $515.5943 | $251.8452 |
2025-08-26 | $533.1874 | $542.39 | $487.91 | $537.8454 | $202.5532 |
2025-08-25 | $514.3000 | $540.26 | $500.75 | $533.1874 | $18.05119 |
2025-08-24 | $515.7097 | $533.91 | $514.3 | $514.3000 | $44.29098 |
2025-08-23 | -- | $534.61 | $511.99 | -- | -- |
2025-08-22 | $501.4059 | $523.37 | $485.07 | $519.5445 | $184.8652 |
2025-08-21 | $508.7770 | $520.51 | $499.85 | $501.4059 | $0.989410 |
2025-08-20 | $530.4571 | $533.26 | $490.66 | $508.7770 | $59.67028 |
2025-08-19 | $532.6703 | $539.16 | $518.24 | $530.4571 | $95.08472 |
2025-08-18 | $555.7160 | $553.33 | $475.49 | -- | -- |
2025-08-17 | $537.3336 | $556.27 | $493.94 | $555.7160 | $5.157556 |
2025-08-16 | $477.8899 | $540.05 | $475.65 | $537.3336 | $151.6911 |
2025-08-15 | $543.0103 | $544.04 | $476.4 | $477.8899 | $6.122141 |
2025-08-14 | $510.6609 | $552.26 | $500.01 | $543.0103 | $316.7167 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
OpenAI PreStocks(OPENAI)
