OpenAI Lab Ecosystem ETF (OAIW)
NYSEARCA: OAIW · Real-Time Price · USD
18.52
-1.71 (-8.45%)
At close: Nov 5, 2026, 4:00 PM EST
19.69
+1.17 (6.32%)
Pre-market: Nov 6, 2026, 7:23 AM EST
OAIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 20.00 | 20.00 | 18.21 | 18.52 | 18.52 | -8.45% | 8,556 |
| Nov 4, 2026 | 20.58 | 20.58 | 20.15 | 20.23 | 20.23 | -1.50% | 8,002 |
| Nov 3, 2026 | 20.36 | 20.65 | 20.36 | 20.54 | 20.54 | 2.39% | 1,319 |
| Nov 2, 2026 | 21.41 | 21.41 | 20.05 | 20.06 | 20.06 | -2.90% | 5,058 |
| Oct 30, 2026 | 20.84 | 20.88 | 20.40 | 20.66 | 20.66 | -4.88% | 6,666 |
| Oct 29, 2026 | 21.75 | 21.92 | 21.72 | 21.72 | 21.72 | -1.67% | 7,589 |
| Oct 28, 2026 | 21.89 | 22.11 | 21.69 | 22.09 | 22.09 | 2.48% | 8,336 |
| Oct 27, 2026 | 21.09 | 21.58 | 21.09 | 21.56 | 21.56 | 3.19% | 3,867 |
| Oct 26, 2026 | 20.61 | 21.01 | 20.61 | 20.89 | 20.89 | 1.51% | 4,061 |
| Oct 23, 2026 | 20.56 | 20.73 | 20.55 | 20.58 | 20.58 | -0.34% | 5,102 |
| Oct 22, 2026 | 21.14 | 21.14 | 20.56 | 20.65 | 20.65 | -4.79% | 8,178 |
| Oct 21, 2026 | 21.81 | 21.81 | 21.55 | 21.69 | 21.69 | 0.92% | 5,110 |
| Oct 20, 2026 | 21.36 | 21.75 | 21.32 | 21.49 | 21.49 | -0.39% | 7,474 |
| Oct 19, 2026 | 21.93 | 21.93 | 21.58 | 21.58 | 21.58 | 0.76% | 4,146 |
| Oct 16, 2026 | 22.16 | 22.16 | 21.41 | 21.41 | 21.41 | -4.50% | 17,478 |
| Oct 15, 2026 | 21.96 | 22.42 | 21.75 | 22.42 | 22.42 | -0.11% | 10,620 |
| Oct 14, 2026 | 23.29 | 23.29 | 22.40 | 22.45 | 22.45 | -5.32% | 19,431 |
| Oct 13, 2026 | 23.40 | 23.71 | 23.14 | 23.71 | 23.71 | 0.34% | 10,641 |
| Oct 12, 2026 | 24.09 | 24.09 | 23.56 | 23.63 | 23.63 | -2.36% | 7,799 |
| Oct 9, 2026 | 24.28 | 24.28 | 24.02 | 24.20 | 24.20 | 0.88% | 11,702 |
| Oct 8, 2026 | 24.75 | 24.75 | 23.83 | 23.99 | 23.99 | -4.19% | 30,601 |
| Oct 7, 2026 | 25.00 | 25.04 | 24.82 | 25.04 | 25.04 | -1.42% | 13,277 |
| Oct 6, 2026 | 25.21 | 25.40 | 25.11 | 25.40 | 25.40 | 1.28% | 13,570 |
| Oct 5, 2026 | 25.08 | 25.99 | 25.02 | 25.08 | 25.08 | 0.44% | 33,583 |
| Oct 2, 2026 | 24.92 | 25.17 | 24.90 | 24.97 | 24.97 | 1.35% | 12,450 |
| Oct 1, 2026 | 24.65 | 24.73 | 24.33 | 24.64 | 24.64 | 1.34% | 20,260 |
| Sep 30, 2026 | 24.95 | 24.95 | 24.31 | 24.31 | 24.31 | -2.40% | 36,162 |
| Sep 29, 2026 | 24.25 | 25.06 | 24.20 | 24.91 | 24.91 | 3.28% | 37,338 |
| Sep 28, 2026 | 24.53 | 24.53 | 23.98 | 24.12 | 24.12 | -2.66% | 11,708 |
| Sep 25, 2026 | 24.79 | 24.95 | 24.71 | 24.78 | 24.78 | 0.16% | 7,418 |
| Sep 24, 2026 | 24.35 | 24.74 | 24.32 | 24.74 | 24.74 | -2.17% | 7,382 |
| Sep 23, 2026 | 25.58 | 25.58 | 24.91 | 25.29 | 25.29 | -1.06% | 6,386 |
| Sep 22, 2026 | 25.22 | 25.56 | 25.22 | 25.56 | 25.56 | 2.57% | 27,175 |
| Sep 21, 2026 | 24.90 | 25.29 | 24.86 | 24.92 | 24.92 | 1.63% | 20,208 |
| Sep 18, 2026 | 24.37 | 24.52 | 24.18 | 24.52 | 24.52 | 0.53% | 3,135 |
| Sep 17, 2026 | 24.62 | 24.62 | 24.24 | 24.39 | 24.39 | 2.26% | 28,896 |
| Sep 16, 2026 | 23.49 | 23.93 | 23.45 | 23.85 | 23.85 | 1.36% | 4,330 |
| Sep 15, 2026 | 23.68 | 23.78 | 23.53 | 23.53 | 23.53 | 0.43% | 4,850 |
| Sep 14, 2026 | 23.69 | 23.70 | 23.40 | 23.43 | 23.43 | -5.79% | 25,436 |
| Sep 11, 2026 | 24.75 | 24.94 | 24.75 | 24.87 | 24.87 | 1.51% | 7,912 |
| Sep 10, 2026 | 24.37 | 24.77 | 24.37 | 24.50 | 24.50 | -3.16% | 8,097 |
| Sep 9, 2026 | 25.46 | 25.46 | 25.07 | 25.30 | 25.30 | 0.20% | 13,648 |
| Sep 8, 2026 | 25.55 | 25.55 | 25.00 | 25.25 | 25.25 | 4.34% | 19,892 |
| Sep 4, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.59% | 3,427 |
| Sep 3, 2026 | 22.79 | 23.59 | 22.79 | 23.59 | 23.59 | 3.47% | 25,315 |
| Sep 2, 2026 | 22.36 | 22.80 | 22.36 | 22.80 | 22.80 | 0.83% | 1,271 |
| Sep 1, 2026 | 23.01 | 23.01 | 22.61 | 22.61 | 22.61 | -2.20% | 9,621 |
| Aug 31, 2026 | 25.34 | 25.34 | 23.00 | 23.12 | 23.12 | 0.37% | 3,803 |
| Aug 28, 2026 | 23.41 | 23.45 | 23.03 | 23.03 | 23.03 | -2.21% | 3,138 |
| Aug 27, 2026 | 23.45 | 23.56 | 23.34 | 23.56 | 23.56 | 1.64% | 4,065 |