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
DRN
57.5
57.68
55.37
55.6
652,740
2011-01-06
DRQ
76.4
76.46
72.9
73.58
268,968
2011-01-06
DRRX
3.6
3.62
3.5
3.58
208,889
2011-01-06
DRV
17.67
18.36
17.64
18.27
701,250
2011-01-06
DRW
28.97
28.99
28.63
28.73
16,094
2011-01-06
DS
6.7
6.71
6.5
6.66
513,086
2011-01-06
DSGX
7.03
7.03
6.84
6.91
3,000
2011-01-06
DSI
47.48
47.48
47.38
47.38
844
2011-01-06
DSM
7.58
7.59
7.49
7.5
62,658
2011-01-06
DSPG
8.49
8.5
8.38
8.5
60,701
2011-01-06
DSU
3.82
3.83
3.79
3.8
377,767
2011-01-06
DSWL
3.4
3.46
3.4
3.46
2,951
2011-01-06
DSX
12.34
12.59
12.28
12.5
1,281,017
2011-01-06
DTD
47.16
47.16
46.78
46.97
8,878
2011-01-06
DTE
45.74
45.74
45.17
45.67
1,246,672
2011-01-06
DTF
14.77
14.77
14.65
14.66
2,903
2011-01-06
DTH
40.91
40.92
40.41
40.46
5,073
2011-01-06
DTN
48.32
48.32
48
48.25
66,039
2011-01-06
DUC
11.32
11.37
11.26
11.27
72,967
2011-01-06
DUG
36.93
37.98
36.88
37.66
363,675
2011-01-06
DUK
17.78
17.8
17.63
17.74
7,456,136
2011-01-06
DUST
44.69
47.31
44.69
47.04
54,948
2011-01-06
DVA
69.43
69.85
69.01
69.07
923,599
2011-01-06
DVAX
3.09
3.17
3.04
3.14
438,325
2011-01-06
DVD
1.76
1.77
1.74
1.77
4,100
2011-01-06
DVN
78.63
79
77.69
78.23
2,462,277
2011-01-06
DVY
50.15
50.16
49.8
49.96
617,973
2011-01-06
DWM
47.36
47.36
46.78
46.98
28,782
2011-01-06
DWSN
3.96
4.08
3.87
3.9
23,747
2011-01-06
DWX
55.25
55.29
54.4
54.7
58,406
2011-01-06
DX
10.76
10.77
10.7
10.75
99,899
2011-01-06
DXC
51.15
51.66
50.98
51.63
1,149,553
2011-01-06
DXCM
13.67
13.77
13.56
13.7
159,149
2011-01-06
DXD
20.16
20.39
20.15
20.3
1,043,141
2011-01-06
DXF
8.28
8.28
7.55
7.87
205,714
2011-01-06
DXJ
39.16
39.23
38.84
39.07
371,082
2011-01-06
DXLG
4.63
4.78
4.57
4.7
120,234
2011-01-06
DXPE
24.89
24.89
23.94
24.25
25,907
2011-01-06
DXR
9.63
9.64
9.51
9.57
4,574
2011-01-06
DXYN
3.49
3.55
3.45
3.55
1,125
2011-01-06
DY
15.02
15.35
15
15.27
354,694
2011-01-06
DYAI
2.05
2.15
2.05
2.05
23,936
2011-01-06
DYNT
0.72
0.72
0.7
0.72
31,375
2011-01-06
DZSI
2.84
3.18
2.81
3.03
706,732
2011-01-06
DZZ
8.54
8.64
8.5
8.56
1,438,567
2011-01-06
E
45.42
45.49
44.45
44.56
957,271
2011-01-06
EA
16.3
16.47
16.08
16.23
4,779,466
2011-01-06
EAD
9.75
9.76
9.7
9.73
166,770
2011-01-06
EAT
21.35
21.75
21.27
21.66
2,307,930
2011-01-06
EBAY
28.81
28.89
28.3
28.42
7,349,690
2011-01-06
EBF
17.32
17.32
16.89
16.94
63,333
2011-01-06
EBIX
24.3
24.71
24.13
24.71
407,088
2011-01-06
EBMT
10.97
10.97
10.97
10.97
100
2011-01-06
EBR
14.28
14.28
13.97
14.1
855,770
2011-01-06
EBR.B
17.16
17.19
16.79
16.86
177,232
2011-01-06
EBS
23.95
23.95
23.6
23.75
177,020
2011-01-06
EC
41.51
42.25
40.55
40.81
342,348
2011-01-06
ECF
7.4
7.49
7.35
7.4
23,828
2011-01-06
ECH
76.28
76.34
75.13
75.38
489,625
2011-01-06
ECHO
12.06
12.25
12
12.21
52,410
2011-01-06
ECL
49.9
50.05
49.4
49.61
1,493,681
2011-01-06
ECNS
57.2
57.2
56.2
56.4
3,594
2011-01-06
ECON
23.22
23.24
23
23.08
96,531
2011-01-06
ECPG
24.26
24.26
23.93
23.98
67,043
2011-01-06
ED
49.35
49.42
48.97
49.32
1,291,179
2011-01-06
EDAP
5
5
4.8
4.82
270,146
2011-01-06
EDC
42.09
42.14
40.93
41.22
1,235,171
2011-01-06
EDD
16.54
16.55
16.21
16.39
226,764
2011-01-06
EDF
25
25.01
25
25
34,194
2011-01-06
EDN
12.56
12.91
12.55
12.78
29,485
2011-01-06
EDSA
1.35
1.35
1.21
1.24
111,800
2011-01-06
EDU
105
106.66
104.9
105.23
451,207
2011-01-06
EDUC
6.85
6.85
6.76
6.77
450
2011-01-06
EDV
78.16
79
78
78.56
11,109
2011-01-06
EDZ
19.83
20.35
19.8
20.21
1,074,672
2011-01-06
EEA
7.57
7.67
7.3
7.51
39,547
2011-01-06
EEFT
18.05
18.25
17.96
18.23
346,385
2011-01-06
EEH
9.34
9.34
9.34
9.34
500
2011-01-06
EEM
48.01
48.04
47.58
47.69
43,978,091
2011-01-06
EES
52.73
52.73
52.32
52.35
22,910
2011-01-06
EET
112.13
112.13
109.53
109.83
15,476
2011-01-06
EEV
31.22
31.76
31.18
31.61
393,070
2011-01-06
EFA
58.31
58.35
57.47
57.6
23,622,047
2011-01-06
EFG
61.02
61.02
60.07
60.29
563,435
2011-01-06
EFO
84.5
84.5
84.5
84.5
250
2011-01-06
EFOI
0.98
0.99
0.96
0.99
24,336
2011-01-06
EFR
16.19
16.5
16.15
16.41
293,011
2011-01-06
EFSC
11.1
11.1
10.79
11
13,056
2011-01-06
EFT
16.09
16.24
16.01
16.22
110,601
2011-01-06
EFU
26.65
27.38
26.65
27.27
15,346
2011-01-06
EFV
51.13
51.14
50.29
50.49
134,371
2011-01-06
EFX
36.14
36.25
36.04
36.2
276,167
2011-01-06
EFZ
50.08
50.71
50.06
50.6
52,927
2011-01-06
EGAN
1.3
1.3
1.15
1.3
8,395
2011-01-06
EGBN
14.61
14.78
13.9
14.06
34,359
2011-01-06
EGF
15.57
15.64
15.57
15.59
22,651
2011-01-06
EGHT
2.72
2.86
2.72
2.79
811,522
2011-01-06
EGO
17.58
17.64
16.96
17.01
4,646,119
2011-01-06
EGOV
9.89
9.97
9.79
9.88
149,162
2011-01-06
EGP
41.91
41.94
41.4
41.41
192,919