OAIW
OpenAI Lab Ecosystem ETF
stockNYSEETF
Market OpenOct 5, 2026 11:54:35 AM EDT
25.32USD+0.897%(+0.23)23,600
25.00Bid25.07Ask0.07SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
25.46USD+1.475%(+0.37)
OAIW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.13 | 25.32 | 25.13 | 25.32 | +1.402% | 23,600 | 0.000% |
| 2026-10-02 | 24.92 | 25.17 | 24.90 | 24.97 | +1.350% | 12,460 | +1.402% |
| 2026-10-01 | 24.65 | 24.73 | 24.33 | 24.64 | +1.335% | 20,948 | +2.771% |
| 2026-09-30 | 24.95 | 24.95 | 24.31 | 24.31 | -2.397% | 36,678 | +4.143% |
| 2026-09-29 | 24.25 | 25.06 | 24.20 | 24.91 | +3.275% | 37,584 | +1.646% |
| 2026-09-28 | 24.53 | 24.53 | 23.98 | 24.12 | -2.663% | 11,708 | +4.975% |
| 2026-09-25 | 24.79 | 24.95 | 24.71 | 24.78 | +0.162% | 7,518 | +2.179% |
| 2026-09-24 | 24.35 | 24.74 | 24.32 | 24.74 | -2.175% | 7,402 | +2.344% |
| 2026-09-23 | 25.58 | 25.58 | 24.91 | 25.29 | -1.056% | 6,449 | +0.119% |
| 2026-09-22 | 25.22 | 25.56 | 25.22 | 25.56 | +2.568% | 27,757 | -0.939% |
| 2026-09-21 | 24.90 | 25.29 | 24.86 | 24.92 | +1.631% | 20,210 | +1.605% |
| 2026-09-18 | 24.37 | 24.52 | 24.18 | 24.52 | +0.533% | 3,156 | +3.263% |
| 2026-09-17 | 24.62 | 24.62 | 24.24 | 24.39 | +2.264% | 29,549 | +3.813% |
| 2026-09-16 | 23.49 | 23.93 | 23.45 | 23.85 | +1.360% | 4,330 | +6.164% |
| 2026-09-15 | 23.68 | 23.78 | 23.53 | 23.53 | +0.427% | 4,928 | +7.607% |
| 2026-09-14 | 23.69 | 23.70 | 23.40 | 23.43 | -5.790% | 25,436 | +8.067% |
| 2026-09-11 | 24.75 | 24.94 | 24.75 | 24.87 | +1.510% | 8,082 | +1.809% |
| 2026-09-10 | 24.37 | 24.77 | 24.37 | 24.50 | -3.162% | 8,143 | +3.347% |
| 2026-09-09 | 25.46 | 25.46 | 25.07 | 25.30 | +0.198% | 13,651 | +0.079% |
| 2026-09-08 | 25.55 | 25.55 | 25.00 | 25.25 | +4.339% | 19,942 | +0.277% |
| 2026-09-04 | 23.80 | 24.20 | 23.80 | 24.20 | +2.586% | 3,637 | +4.628% |
| 2026-09-03 | 22.79 | 23.59 | 22.79 | 23.59 | +3.470% | 25,332 | +7.334% |
| 2026-09-02 | 22.36 | 22.80 | 22.36 | 22.80 | +0.835% | 1,271 | +11.058% |
| 2026-09-01 | 23.00 | 23.00 | 22.61 | 22.61 | -2.198% | 9,621 | +11.985% |
| 2026-08-31 | 25.34 | 25.34 | 23.00 | 23.12 | +0.367% | 3,847 | +9.524% |
| 2026-08-28 | 23.41 | 23.45 | 23.03 | 23.03 | -2.214% | 3,236 | +9.926% |
| 2026-08-27 | 23.45 | 23.56 | 23.34 | 23.56 | +1.639% | 4,066 | +7.492% |
| 2026-08-26 | 23.98 | 23.98 | 23.05 | 23.18 | +0.413% | 5,274 | +9.254% |
| 2026-08-25 | 23.06 | 23.13 | 23.00 | 23.08 | +1.570% | 4,961 | +9.705% |
| 2026-08-24 | 25.54 | 25.99 | 22.61 | 22.72 | -2.145% | 2,153 | +11.428% |
| 2026-08-21 | 23.54 | 23.54 | 23.22 | 23.22 | -0.695% | 3,404 | +9.038% |
| 2026-08-20 | 23.51 | 23.51 | 23.27 | 23.38 | -0.473% | 4,440 | +8.280% |
| 2026-08-19 | 25.17 | 25.17 | 23.48 | 23.50 | -1.926% | 5,707 | +7.768% |
| 2026-08-18 | 25.13 | 25.13 | 23.88 | 23.96 | -4.576% | 20,285 | +5.692% |
| 2026-08-17 | 24.88 | 25.27 | 24.88 | 25.11 | +1.052% | 3,650 | +0.856% |
| 2026-08-14 | 24.96 | 24.97 | 24.83 | 24.84 | -0.442% | 4,867 | +1.916% |
| 2026-08-13 | 25.25 | 25.28 | 24.95 | 24.95 | 0.000% | 42,457 | +1.465% |