CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.68T +0.44%Vol 24h: $13.34BDominance: BTC 58.5% ETH 10.3%ETH gas: 0.06 gweiFear & Greed: 52/100

OpenAI (OPENAI) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most OPENAI volume. Showing the last 365 days.

Monthly returns OPENAI

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+1.7%+15%-6.5%+3.3%—+13%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/01/2026$800.40$829.60$791.30 $826.90$34.30K+3.31%
10/31/2026$827.90$834.90$792.70 $800.40$261.64K-3.32%
10/30/2026$845.40$858.90$811.50 $828.20$103.72K-2.03%
10/29/2026$863.70$870.00$815.90 $845.30$136.07K-2.13%
10/28/2026$860.00$877.90$850.70 $863.70$91.37K+0.43%
10/27/2026$819.60$860.00$815.20 $860.00$111.71K+4.93%
10/26/2026$803.70$829.50$803.10 $814.10$18.71K+1.29%
10/25/2026$808.90$824.30$803.70 $803.70$106.19K-0.64%
10/24/2026$832.00$832.00$804.50 $807.10$32.51K-2.99%
10/23/2026$851.90$854.60$835.80 $837.60$24.12K-1.68%
10/22/2026$865.90$875.40$850.00 $850.00$15.04K-1.84%
10/21/2026$858.60$870.00$858.40 $865.60$54.95K+0.82%
10/20/2026$865.70$865.70$845.00 $854.30$15.57K-1.32%
10/19/2026$852.10$899.90$851.80 $863.90$66.29K+1.38%
10/18/2026$848.90$859.20$841.70 $853.70$10.40K+0.57%
10/17/2026$855.10$868.90$824.30 $841.70$116.49K-1.57%
10/16/2026$864.10$910.00$846.70 $856.90$109.67K-0.83%
10/15/2026$917.60$952.20$834.00 $868.00$241.43K-5.41%
10/14/2026$935.60$938.20$910.00 $919.50$33.38K-1.72%
10/13/2026$952.40$959.80$930.00 $935.00$163.65K-1.83%
10/12/2026$963.70$966.50$950.60 $952.40$210.49K-1.17%
10/11/2026$963.00$970.00$960.00 $963.10$106.13K+0.01%
10/10/2026$952.20$968.00$940.10 $963.10$216.77K+1.14%
10/09/2026$949.20$970.00$939.30 $949.40$187.27K+0.02%
10/08/2026$958.20$973.10$905.80 $948.90$1.10M-0.97%
10/07/2026$929.00$968.00$915.00 $957.60$1.43M+3.08%
10/06/2026$893.20$940.00$892.90 $929.00$501.56K+4.01%
10/05/2026$894.70$895.70$878.90 $893.20$277.95K-0.17%
10/04/2026$867.60$895.80$867.60 $895.70$174.72K+3.24%
10/03/2026$864.80$879.50$860.30 $867.80$28.21K+0.35%
10/02/2026$865.80$870.00$856.50 $863.00$22.22K-0.32%
10/01/2026$855.60$870.00$854.00 $865.30$39.00K+1.13%
09/30/2026$867.20$885.00$854.00 $855.50$41.67K-1.35%
09/29/2026$841.00$870.00$841.00 $869.50$87.63K+3.39%
09/28/2026$853.50$889.70$840.00 $841.00$154.41K-1.46%
09/27/2026$861.60$862.50$852.00 $852.80$90.50K-1.02%
09/26/2026$861.20$862.60$861.20 $861.50$33.92K+0.03%
09/25/2026$860.10$880.00$860.00 $861.20$82.19K+0.13%
09/24/2026$885.50$885.50$850.00 $860.00$147.34K-2.88%
09/23/2026$900.00$905.00$872.10 $881.70$51.43K-2.03%
09/22/2026$904.30$914.90$890.80 $900.00$111.43K-0.48%
09/21/2026$894.00$915.00$867.10 $904.40$378.76K+1.16%
09/20/2026$895.00$899.00$888.60 $895.40$253.17K+0.04%
09/19/2026$883.40$895.00$866.00 $894.20$347.08K+1.22%
09/18/2026$860.80$891.50$851.40 $883.40$962.73K+2.63%
09/17/2026$890.30$910.00$740.00 $862.20$2.84M-3.16%
09/16/2026$862.80$906.90$851.80 $893.90$11.26K+3.60%
09/15/2026$884.20$920.00$852.00 $864.20$26.53K-2.26%
09/14/2026$840.10$929.70$836.10 $883.50$54.71K+5.17%
09/13/2026$892.70$895.60$845.00 $845.00$44.41K-5.34%
09/12/2026$918.80$942.00$875.20 $892.50$18.59K-2.86%
09/11/2026$899.30$942.00$851.00 $912.00$41.75K+1.41%
09/10/2026$913.30$969.90$851.10 $894.80$494.29K-2.03%
09/09/2026$920.80$986.00$894.00 $916.00$332.61K-0.52%
09/08/2026$877.70$934.80$874.20 $916.70$175.23K+4.44%
09/07/2026$858.30$902.30$848.20 $879.50$123.76K+2.47%
09/06/2026$865.20$870.00$851.20 $860.70$33.50K-0.52%
09/05/2026$848.00$880.00$844.60 $866.20$94.94K+2.15%
09/04/2026$843.40$866.00$816.90 $845.10$131.43K+0.20%
09/03/2026$783.90$853.20$783.90 $842.20$375.34K+7.44%
09/02/2026$751.00$783.90$730.00 $783.90$282.13K+4.38%
09/01/2026$741.00$750.00$725.40 $750.00$107.97K+1.21%
08/31/2026$735.10$741.00$732.90 $741.00$34.54K+0.80%
08/30/2026$736.20$737.00$735.10 $735.10$15.66K-0.15%
08/29/2026$736.90$741.00$735.10 $736.20$7.70K-0.09%
08/28/2026$734.40$748.40$732.50 $741.00$11.54K+0.90%
08/27/2026$739.40$752.20$731.90 $733.70$185.91K-0.77%
08/26/2026$726.30$743.90$720.00 $741.00$150.18K+2.02%
08/25/2026$730.30$745.60$726.20 $726.20$500.21K-0.56%
08/24/2026$712.20$738.00$705.20 $733.20$193.53K+2.95%
08/23/2026$712.30$718.00$712.20 $712.20$9.74K-0.01%
08/22/2026$719.30$719.30$712.00 $712.30$29.11K-0.97%
08/21/2026$729.90$742.00$711.00 $719.10$957.70K-1.48%
08/20/2026$719.50$738.90$704.10 $730.60$651.27K+1.54%
08/19/2026$708.70$721.90$702.00 $719.50$547.27K+1.52%
08/18/2026$715.90$715.90$708.20 $708.60$145.97K-1.02%
08/17/2026$730.90$742.90$708.20 $715.90$868.80K-2.05%
08/16/2026$754.50$754.50$727.00 $731.10$83.04K-3.10%
08/15/2026$738.70$754.90$727.40 $752.70$168.58K+1.90%
08/14/2026$731.40$738.80$722.10 $738.70$72.71K+1.00%
08/13/2026$723.20$733.00$715.00 $731.50$31.05K+1.15%
08/12/2026$724.00$725.00$717.00 $723.00$15.12K-0.14%
08/11/2026$717.00$725.00$714.00 $724.00$35.54K+0.98%
08/10/2026$720.00$722.00$716.00 $718.00$8.39K-0.28%
08/09/2026$721.40$722.00$716.00 $721.00$60.57K-0.06%
08/08/2026$723.20$724.00$721.00 $722.80$2.23K-0.06%
08/07/2026$720.30$724.90$720.00 $722.00$12.01K+0.24%
08/06/2026$720.70$720.70$720.00 $720.00$3.37K-0.10%
08/05/2026$723.90$724.90$720.00 $720.00$10.17K-0.54%
08/04/2026$728.30$728.90$720.00 $724.00$12.15K-0.59%
08/03/2026$728.40$729.00$728.30 $728.30$49.26K-0.01%
08/02/2026$728.50$729.00$728.40 $728.40$37.26K-0.01%
08/01/2026$728.50$728.60$728.50 $728.50$20.89K+0.00%
07/31/2026$728.50$728.60$728.40 $728.50$44.08K+0.00%
07/30/2026$728.60$729.00$728.40 $728.50$190.06K-0.01%
07/29/2026$728.60$729.00$728.50 $728.80$68.42K+0.03%
07/28/2026$728.60$729.00$728.60 $728.60$71.22K+0.00%
07/27/2026$728.60$729.00$728.60 $728.60$127.43K+0.00%
07/26/2026$728.70$729.00$728.60 $728.60$10.48K-0.01%
07/25/2026$728.70$729.40$728.60 $728.70$54.98K+0.00%
07/24/2026$731.80$733.00$728.60 $729.40$85.59K-0.33%
07/23/2026$728.60$733.00$728.60 $731.60$112.46K+0.41%
07/22/2026$731.80$732.90$728.60 $728.60$75.98K-0.44%
07/21/2026$731.10$733.10$728.60 $732.90$391.13K+0.25%
07/20/2026$723.40$755.00$723.40 $731.10$1.81M+1.06%
All sections