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
OLP
16.91
16.92
16.51
16.6
36,714
2011-01-06
OMAB
15.73
15.74
15.55
15.65
16,180
2011-01-06
OMC
46.86
47.51
46.48
47.4
2,645,008
2011-01-06
OMCL
14.76
14.79
14.39
14.46
237,168
2011-01-06
OMER
8.29
8.35
7.78
7.81
81,814
2011-01-06
OMEX
2.88
2.99
2.85
2.95
521,959
2011-01-06
OMI
29.05
29.18
28.93
29.12
292,727
2011-01-06
ON
10.32
10.44
10.26
10.42
6,478,999
2011-01-06
ONB
11.92
11.92
11.73
11.75
383,735
2011-01-06
ONCT
2.87
2.9
2.8
2.85
109,428
2011-01-06
ONCY
6.41
6.47
6.3
6.34
191,062
2011-01-06
ONEQ
106.87
107
106.41
106.88
18,479
2011-01-06
ONTO
12.55
12.61
12.38
12.43
145,966
2011-01-06
OPCH
5.5
5.52
5.31
5.4
218,810
2011-01-06
OPHC
4.58
4.99
4.56
4.96
1,200
2011-01-06
OPI
26.73
26.89
26.64
26.69
112,667
2011-01-06
OPK
3.88
4.02
3.8
3.96
671,113
2011-01-06
OPNT
0.3
0.3
0.3
0.3
52,300
2011-01-06
OPOF
12.19
12.19
11.51
11.51
2,298
2011-01-06
OPRX
1.05
1.05
0.9
0.9
1,100
2011-01-06
OPTT
5.71
5.83
5.69
5.74
29,651
2011-01-06
OPY
25.6
25.77
25.06
25.16
29,914
2011-01-06
ORA
29.72
29.84
29.41
29.75
102,395
2011-01-06
ORAN
21.26
21.27
20.91
20.99
888,440
2011-01-06
ORBC
2.91
3.13
2.82
3.05
609,327
2011-01-06
ORCL
31.11
31.2
31.02
31.17
21,859,443
2011-01-06
ORGN
1.45
2.34
1.34
1.88
3,438,932
2011-01-06
ORI
13.84
13.84
13.67
13.7
504,031
2011-01-06
ORLY
58.18
58.18
56.35
56.44
1,342,142
2011-01-06
ORMP
0.34
0.34
0.34
0.34
3,000
2011-01-06
ORN
11.76
11.81
11.7
11.78
254,183
2011-01-06
ORRF
28.14
28.18
27.65
28.01
8,117
2011-01-06
OSB
15.93
15.96
15.8
15.8
1,500
2011-01-06
OSBC
1.81
1.78
1.69
1.78
28,494
2011-01-06
OSIS
36.77
37.34
36.09
36.57
71,407
2011-01-06
OSK
35.39
35.82
35.05
35.23
1,052,953
2011-01-06
OSN
4.92
4.92
4.45
4.57
282,451
2011-01-06
OSPN
8.35
8.52
8.29
8.38
52,708
2011-01-06
OSTK
16.74
16.87
16.5
16.71
51,715
2011-01-06
OSUR
6.28
6.28
6.09
6.16
206,693
2011-01-06
OTEX
46.94
47.49
46.43
47.36
211,158
2011-01-06
OTRK
0.1
0.1
0.08
0.09
121,973
2011-01-06
OTTR
22.73
22.73
22.32
22.54
72,891
2011-01-06
OVBC
19.98
19.98
19.3
19.3
400
2011-01-06
OVLY
5.8
5.95
5.8
5.95
9,000
2011-01-06
OVV
29.32
29.32
28.74
28.89
4,404,299
2011-01-06
OXM
27.58
27.78
27
27.59
279,174
2011-01-06
OXSQ
11.12
11.3
11.1
11.29
260,260
2011-01-06
OXY
97.28
97.57
95.85
96.46
3,773,518
2011-01-06
PAA
62.87
63.21
62.58
63.12
318,690
2011-01-06
PAAS
38
38.23
36.76
36.97
1,827,370
2011-01-06
PAC
42.15
42.2
41.2
41.51
56,151
2011-01-06
PACB
15.85
15.9
15
15.06
139,154
2011-01-06
PACW
21.42
21.63
21.15
21.29
120,903
2011-01-06
PAG
17.06
17.21
16.84
16.9
339,413
2011-01-06
PAI
12.85
12.9
12.78
12.8
10,560
2011-01-06
PALI
2.11
2.14
2.09
2.11
70,551
2011-01-06
PALL
76.52
76.6
75.49
75.85
382,158
2011-01-06
PAM
17.2
17.2
16.15
16.65
90,262
2011-01-06
PAR
6.05
6.15
5.99
6.15
14,074
2011-01-06
PATK
2.05
2.05
1.88
1.88
1,400
2011-01-06
PAYX
31.47
31.95
31.46
31.88
4,639,020
2011-01-06
PB
40.05
40.44
39.84
40.1
269,447
2011-01-06
PBA
22
22
21.65
21.79
32,090
2011-01-06
PBCT
14.19
14.21
14.12
14.16
4,269,748
2011-01-06
PBD
14.26
14.26
14.05
14.07
25,309
2011-01-06
PBE
21.69
21.7
21.55
21.6
29,203
2011-01-06
PBH
11.28
11.29
11.13
11.27
278,428
2011-01-06
PBI
24.37
24.4
24.08
24.18
1,417,661
2011-01-06
PBJ
18.32
18.32
18.09
18.09
360,334
2011-01-06
PBP
20.92
20.99
20.92
20.95
51,090
2011-01-06
PBR
37.02
37.26
36.7
36.77
14,938,518
2011-01-06
PBR.A
33.02
33.12
32.67
32.83
7,902,877
2011-01-06
PBS
14.27
14.27
14.17
14.2
79,309
2011-01-06
PBT
22.51
22.54
22.15
22.22
142,058
2011-01-06
PBW
10.7
10.75
10.62
10.63
247,708
2011-01-06
PCAR
57.59
57.98
57.3
57.48
2,097,921
2011-01-06
PCEF
25.44
25.44
25.36
25.38
57,129
2011-01-06
PCF
8.38
8.42
8.36
8.42
20,218
2011-01-06
PCG
47
47.63
47
47.21
3,700,513
2011-01-06
PCH
32.98
33.68
32.97
33.25
334,295
2011-01-06
PCK
8.58
8.68
8.58
8.66
82,548
2011-01-06
PCM
10.7
10.7
10.54
10.7
25,927
2011-01-06
PCN
15.53
15.61
15.4
15.47
164,194
2011-01-06
PCOM
0.7
0.7
0.68
0.69
35,046
2011-01-06
PCQ
12
12.06
11.87
11.9
119,212
2011-01-06
PCTI
6.27
6.33
6.13
6.21
31,126
2011-01-06
PCY
26.8
26.82
26.62
26.63
862,994
2011-01-06
PCYG
5.61
5.64
5.59
5.64
61,300
2011-01-06
PCYO
3.54
3.61
3.53
3.53
10,195
2011-01-06
PDCE
40.7
41.15
40.1
40.91
201,079
2011-01-06
PDCO
30.96
31.21
30.96
31.11
652,735
2011-01-06
PDEX
2.05
2.1
2.02
2.05
21,660
2011-01-06
PDFS
4.88
4.88
4.78
4.85
54,336
2011-01-06
PDLI
6.22
6.25
6.15
6.2
1,060,025
2011-01-06
PDM
20.48
20.49
19.98
20
428,468
2011-01-06
PDN
24.65
24.65
24.4
24.5
84,386
2011-01-06
PDP
23.85
23.9
23.73
23.8
198,595
2011-01-06
PDS
9.99
10.07
9.75
9.88
783,145
2011-01-06
PDT
11.52
11.55
11.35
11.39
115,213