Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
date
stringdate
2011-01-03 00:00:00
2026-01-28 00:00:00
act_symbol
stringlengths
1
6
⌀
open
float64
0
100k
high
float64
0
87.4k
low
float64
0
99.2k
close
float64
0
87.4k
volume
int64
0
5.75B
2011-01-06
BRID
14.19
13.92
13.69
13.92
401
2011-01-06
BRK.A
0
0
0
0
296
2011-01-06
BRK.B
80.93
80.98
80.37
80.37
3,937,922
2011-01-06
BRKL
10.99
10.99
10.78
10.88
247,434
2011-01-06
BRKR
16.17
16.47
16.02
16.2
546,641
2011-01-06
BRN
4.56
4.63
4.52
4.52
3,540
2011-01-06
BRO
24.18
24.4
24.04
24.28
806,575
2011-01-06
BRTX
0
0.03
0
0.02
104,375,121
2011-01-06
BRW
5.8
5.84
5.77
5.83
476,612
2011-01-06
BSAC
91.4
92.56
90.9
91.01
108,107
2011-01-06
BSBR
13.31
13.36
13.07
13.08
5,300,416
2011-01-06
BSD
12.27
12.27
12.13
12.14
5,302
2011-01-06
BSE
13.08
13.08
12.88
13.03
11,012
2011-01-06
BSET
4.25
4.26
4.23
4.23
3,250
2011-01-06
BSL
20.03
20.05
19.98
20.03
82,887
2011-01-06
BSQR
10.35
10.85
10.03
10.37
493,978
2011-01-06
BSRR
10.73
10.98
10.62
10.98
43,994
2011-01-06
BSTC
25.55
26.31
25.43
25.74
5,082
2011-01-06
BSV
80.22
80.31
80.21
80.31
693,579
2011-01-06
BSX
7.5
7.57
7.37
7.41
12,955,553
2011-01-06
BTA
9.99
9.99
9.8
9.8
49,448
2011-01-06
BTE
46.93
47.08
46.38
46.63
238,053
2011-01-06
BTG
2.51
2.51
2.42
2.42
61,380
2011-01-06
BTI
77.19
78
76.58
76.95
176,969
2011-01-06
BTN
8
8
7.78
7.81
37,891
2011-01-06
BTO
17.68
17.74
17.56
17.6
116,051
2011-01-06
BTX
0.45
0.46
0.41
0.43
131,181
2011-01-06
BTZ
12.06
12.07
11.93
11.93
308,402
2011-01-06
BUD
57.68
57.85
56.82
57.07
1,829,006
2011-01-06
BUSE
4.75
4.77
4.67
4.76
97,375
2011-01-06
BVH
0.36
0.38
0.36
0.38
9,232
2011-01-06
BVN
46.13
46.98
44.81
45.06
763,499
2011-01-06
BWA
73.19
73.56
72.28
72.48
1,342,557
2011-01-06
BWEN
2.35
2.37
2.27
2.33
768,629
2011-01-06
BWX
57.17
57.26
56.72
56.97
159,062
2011-01-06
BWXT
26.13
26.37
25.86
26.32
265,082
2011-01-06
BWZ
36.62
36.62
36.27
36.44
6,082
2011-01-06
BXC
3.87
3.88
3.8
3.87
144,495
2011-01-06
BXMT
1.55
1.56
1.52
1.52
39,275
2011-01-06
BXMX
12.68
12.74
12.68
12.68
92,118
2011-01-06
BXP
87.1
87.36
85.64
85.87
1,562,379
2011-01-06
BYD
11.77
11.87
11.47
11.64
3,706,366
2011-01-06
BYFC
2.42
2.46
2.42
2.46
950
2011-01-06
BYM
12.83
12.87
12.8
12.8
38,551
2011-01-06
BYRN
0.41
0.41
0.41
0.41
9,000
2011-01-06
BZH
5.67
5.89
5.65
5.89
3,498,780
2011-01-06
BZM
14.6
15.19
14.6
15
9,200
2011-01-06
BZQ
15.01
15.37
14.99
15.27
57,822
2011-01-06
C
5
5.05
4.93
4.95
715,297,450
2011-01-06
CAAS
13.89
13.89
13.57
13.59
127,759
2011-01-06
CAC
36.6
37.66
35.76
36.14
35,597
2011-01-06
CACC
62.88
63.24
62.57
63.02
11,466
2011-01-06
CACI
52.35
52.42
51.95
52.15
234,983
2011-01-06
CAE
11.49
11.8
11.47
11.76
42,540
2011-01-06
CAF
27.7
27.76
27.5
27.51
96,373
2011-01-06
CAG
22.7
22.76
22.63
22.69
5,779,350
2011-01-06
CAH
38.95
39.41
38.88
39.35
2,225,310
2011-01-06
CAI
19.32
19.43
18.97
19.16
73,532
2011-01-06
CAJ
51.55
51.61
51.11
51.25
159,209
2011-01-06
CAKE
31.91
32.25
30.97
31.1
1,347,359
2011-01-06
CAL
13.85
13.85
13.2
13.33
522,322
2011-01-06
CALM
29.5
29.65
28.86
29.1
171,518
2011-01-06
CALX
16.22
16.3
15.79
16.3
235,180
2011-01-06
CAMP
2.85
3.03
2.84
3
81,795
2011-01-06
CAMT
2.98
3.1
2.97
3.08
23,419
2011-01-06
CAPR
0.6
0.6
0.59
0.6
24,115
2011-01-06
CAR
14.75
14.85
14.42
14.6
1,470,957
2011-01-06
CARV
2.08
2.52
2.15
2.43
8,958
2011-01-06
CASH
14.12
14.12
13.57
13.98
39,124
2011-01-06
CASI
6.3
6.54
6.01
6.18
95,917
2011-01-06
CASS
38.02
38.77
37.99
38.77
15,631
2011-01-06
CASY
41.27
41.34
40.46
40.62
125,098
2011-01-06
CAT
94.71
94.71
93.3
93.54
4,109,465
2011-01-06
CATC
34.1
34.1
34.1
34.1
430
2011-01-06
CATM
17.74
17.74
16.86
17.38
809,034
2011-01-06
CATO
26.85
26.88
26.05
26.2
204,201
2011-01-06
CATY
16.81
17
16.69
16.75
949,192
2011-01-06
CB
61.86
62.06
61.6
61.72
1,434,665
2011-01-06
CBAN
4.39
4.4
4.39
4.4
1,000
2011-01-06
CBAT
1.95
1.95
1.9
1.93
268,146
2011-01-06
CBB
2.9
2.94
2.8
2.84
1,946,554
2011-01-06
CBIO
27
27
26.51
26.76
124,582
2011-01-06
CBMG
0.1
0.11
0.1
0.1
86,955
2011-01-06
CBOE
23.51
23.76
23.26
23.6
310,844
2011-01-06
CBPO
16.75
16.75
16.34
16.5
47,277
2011-01-06
CBRE
20.62
21.27
20.56
20.74
5,175,509
2011-01-06
CBRL
54.16
55.09
54.16
54.58
182,821
2011-01-06
CBSH
40.2
40.92
40.03
40.17
344,850
2011-01-06
CBT
38.76
39.52
38.61
39.37
434,841
2011-01-06
CBU
27.81
27.92
27.33
27.37
222,521
2011-01-06
CBZ
6.36
6.65
6.3
6.65
578,765
2011-01-06
CCBG
13.3
13.3
12.86
12.92
15,831
2011-01-06
CCF
16.5
16.57
16.34
16.46
12,605
2011-01-06
CCJ
40.1
40.44
39.18
39.43
2,018,426
2011-01-06
CCK
34
34.06
33.57
33.95
1,106,164
2011-01-06
CCL
48.12
48.14
47.02
47.27
2,333,649
2011-01-06
CCM
7.37
7.59
7.37
7.5
33,340
2011-01-06
CCMP
41.01
41.51
40.72
41.06
157,535
2011-01-06
CCNE
14.98
14.98
14.76
14.86
6,787
2011-01-06
CCRN
8.32
8.32
7.97
8.21
66,437