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
ZIXI
4.29
4.39
4.27
4.37
528,454
2011-01-06
ZNH
30.96
31.04
30.6
30.69
41,729
2011-01-06
ZROZ
68.31
68.54
68.03
68.45
8,850
2011-01-06
ZSL
10.83
11.23
10.82
10.99
5,759,320
2011-01-06
ZTR
3.51
3.54
3.5
3.51
2,044,498
2011-01-06
ZUMZ
24.06
24.74
22.97
24.44
2,004,718
2011-01-06
ZVO
17.59
17.79
17.35
17.6
293,608
2011-01-06
ZYXI
0.63
0.64
0.63
0.64
165,300
2011-01-07
A
41.52
41.8
41.04
41.62
2,725,969
2011-01-07
AACG
3.8
3.85
3.8
3.85
11,436
2011-01-07
AADR
29.74
29.74
29.67
29.67
1,636
2011-01-07
AAIC
24.46
24.56
24.12
24.53
23,403
2011-01-07
AAME
2.08
2.11
2.06
2.06
2,800
2011-01-07
AAON
27.93
27.93
26.52
26.76
53,008
2011-01-07
AAP
60.45
62.11
60.3
61.88
1,160,552
2011-01-07
AAPL
334.12
336.35
331.9
336.12
11,140,316
2011-01-07
AAU
4.37
4.44
4.27
4.33
486,473
2011-01-07
AAWW
53.3
53.53
50.48
52.89
878,998
2011-01-07
AAXJ
64.2
64.2
63.43
63.83
790,526
2011-01-07
AB
23.37
23.46
23.12
23.21
519,879
2011-01-07
ABB
21.96
22.07
21.84
22
2,601,616
2011-01-07
ABC
34.82
35
34.64
34.93
2,970,968
2011-01-07
ABCB
11.15
11.15
10.7
10.98
33,741
2011-01-07
ABEO
2.45
2.45
2.4
2.45
18,360
2011-01-07
ABG
18.7
18.72
18.37
18.72
186,723
2011-01-07
ABIO
3.26
3.28
3.22
3.26
28,600
2011-01-07
ABM
26.25
26.37
25.52
25.79
144,953
2011-01-07
ABMD
10.1
10.23
9.85
9.89
84,912
2011-01-07
ABR
5.84
5.89
5.68
5.87
36,210
2011-01-07
ABST
3.8
3.8
3.8
3.8
400
2011-01-07
ABT
48.14
48.45
48.03
48.37
10,366,490
2011-01-07
ABUS
5.1
5.15
5.07
5.15
3,260
2011-01-07
ACAD
1.2
1.2
1.15
1.15
536,884
2011-01-07
ACC
31.43
31.73
31.09
31.39
465,256
2011-01-07
ACCO
8.43
8.69
8.26
8.3
323,786
2011-01-07
ACER
2.41
2.47
2.31
2.36
619,628
2011-01-07
ACGL
86.87
87.2
86.2
86.22
458,413
2011-01-07
ACH
23.87
23.97
23.31
23.6
188,175
2011-01-07
ACHV
17.26
17.3
16.83
17.14
24,105
2011-01-07
ACIW
26.58
26.74
25.61
26.09
121,701
2011-01-07
ACLS
3.29
3.35
3.21
3.24
1,493,332
2011-01-07
ACM
26.85
26.98
26.46
26.77
606,315
2011-01-07
ACN
48.37
48.7
48.04
48.54
2,914,523
2011-01-07
ACNB
15.35
15.35
15.35
15.35
1,100
2011-01-07
ACOR
27.95
28.13
27.2
27.67
304,065
2011-01-07
ACR
7.46
7.46
7.31
7.4
502,417
2011-01-07
ACTG
26.53
27.18
26.01
26.5
181,252
2011-01-07
ACU
9.82
9.83
9.74
9.77
4,099
2011-01-07
ACWI
46.89
46.89
46.27
46.64
165,394
2011-01-07
ACWX
43.79
43.82
43.26
43.52
52,238
2011-01-07
ACY
18.64
18.64
18.4
18.55
6,894
2011-01-07
ADBE
32.18
32.22
31.5
32.04
6,828,460
2011-01-07
ADC
22.46
23.49
22.34
23.3
252,667
2011-01-07
ADES
11.7
14
11.55
13.84
139,148
2011-01-07
ADI
37.94
38.1
37.5
37.59
3,963,295
2011-01-07
ADM
31.95
32.03
31.36
31.95
8,929,306
2011-01-07
ADMP
0.22
0.23
0.21
0.23
37,648
2011-01-07
ADP
47.75
48.2
47.62
48.11
3,300,784
2011-01-07
ADRE
47.71
47.86
47.15
47.52
42,018
2011-01-07
ADS
71.53
71.7
70.58
71.2
413,327
2011-01-07
ADSK
41.41
41.45
40.35
40.76
3,329,245
2011-01-07
ADTN
39
39.18
38.25
38.66
1,119,885
2011-01-07
ADUS
4.78
4.89
4.76
4.89
47,658
2011-01-07
ADX
10.9
10.93
10.81
10.87
134,278
2011-01-07
ADXS
0.13
0.13
0.13
0.13
244,232
2011-01-07
AE
24.11
24.26
23.65
23.65
4,584
2011-01-07
AEB
20.93
20.98
20.79
20.87
15,196
2011-01-07
AEE
28.29
28.38
28.07
28.29
1,891,832
2011-01-07
AEF
20.83
21
19.9
20.06
129,882
2011-01-07
AEG
6.4
6.44
6.31
6.34
1,629,369
2011-01-07
AEGN
27.21
27.42
26.21
26.72
154,028
2011-01-07
AEHL
8.46
8.47
8.3
8.38
8,370
2011-01-07
AEHR
1.16
1.35
1.16
1.3
67,105
2011-01-07
AEIS
13.42
13.55
13.14
13.45
315,085
2011-01-07
AEL
13.38
13.38
12.89
13.15
966,205
2011-01-07
AEM
70.35
72.2
70.21
70.43
3,131,959
2011-01-07
AEMD
0.19
0.21
0.19
0.21
63,400
2011-01-07
AEO
14.72
14.78
14.14
14.46
12,325,692
2011-01-07
AEP
36.23
36.28
35.71
36
2,727,828
2011-01-07
AER
14.26
14.27
13.83
13.97
385,317
2011-01-07
AES
12.99
13.17
12.81
12.99
10,993,284
2011-01-07
AEY
3.22
3.22
3.08
3.15
9,060
2011-01-07
AEZS
1.73
1.76
1.7
1.71
997,131
2011-01-07
AFB
12.63
12.7
12.61
12.66
73,648
2011-01-07
AFG
33.26
33.26
32.42
32.99
556,951
2011-01-07
AFK
35.18
35.36
34.56
35.16
45,727
2011-01-07
AFL
56.29
56.54
55.52
55.85
2,434,966
2011-01-07
AG
12.8
13.43
12.8
13.15
468,943
2011-01-07
AGCO
52.49
52.78
50.78
51.98
1,525,399
2011-01-07
AGD
7.78
7.81
7.67
7.81
139,823
2011-01-07
AGEN
1.06
1.07
1.01
1.02
813,571
2011-01-07
AGG
105.31
105.61
105.18
105.51
968,598
2011-01-07
AGM
15.9
16.08
15.23
15.83
99,961
2011-01-07
AGNC
29.29
29.49
29.22
29.47
1,696,307
2011-01-07
AGO
19.65
20.03
19.23
19.48
2,803,690
2011-01-07
AGQ
138.32
142.5
135.21
136.95
1,211,398
2011-01-07
AGX
9.97
9.97
9.8
9.95
11,029
2011-01-07
AGYS
5.4
5.4
5.14
5.3
175,736
2011-01-07
AGZ
109.38
109.66
109.3
109.65
34,117
2011-01-07
AHC
8.89
8.91
8.66
8.85
27,817