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
2011-01-07
AHPI
4.26
4.44
4.11
4.32
6,132
2011-01-07
AHT
9.38
9.49
9.21
9.27
573,749
2011-01-07
AIA
47.62
47.62
47
47.29
50,446
2011-01-07
AIG
61.87
62.87
60.74
61.18
12,775,333
2011-01-07
AIKI
0.76
0.79
0.72
0.75
33,085
2011-01-07
AIM
0.51
0.53
0.51
0.51
437,909
2011-01-07
AIMC
20.98
21.43
20.75
20.99
107,846
2011-01-07
AIN
23.78
23.81
23.21
23.56
82,061
2011-01-07
AINV
11.44
11.47
11.14
11.34
885,286
2011-01-07
AIR
27.68
27.98
27.04
27.19
322,204
2011-01-07
AIRT
10
10.12
10
10.12
13,545
2011-01-07
AIT
32.23
32.42
31.58
32.05
189,309
2011-01-07
AIV
25.48
25.85
24.98
25.26
1,098,080
2011-01-07
AIZ
38.7
38.94
37.9
38.15
1,090,229
2011-01-07
AJG
29.06
29.19
28.67
28.84
303,699
2011-01-07
AJRD
5.28
5.33
5.16
5.26
439,907
2011-01-07
AKAM
48.56
48.92
47.81
48.69
2,754,069
2011-01-07
AKO.A
23.15
23.88
23.15
23.87
5,493
2011-01-07
AKO.B
30
30
29.12
29.49
10,702
2011-01-07
AKR
18
18.13
17.78
17.86
430,933
2011-01-07
ALB
54.96
55.13
54.33
54.68
486,808
2011-01-07
ALBO
1.9
1.93
1.86
1.9
166,779
2011-01-07
ALCO
24.81
24.78
24.6
24.75
3,399
2011-01-07
ALE
37.47
37.51
37.01
37.46
144,931
2011-01-07
ALG
27.35
27.72
26.5
27.02
29,316
2011-01-07
ALGN
19.54
20.14
19.3
20
1,316,945
2011-01-07
ALGT
50.71
51.35
50.04
50.57
83,682
2011-01-07
ALIM
10.67
10.75
10.29
10.3
27,047
2011-01-07
ALK
60
63.11
59.78
62.72
724,318
2011-01-07
ALKS
12.5
12.61
12.38
12.61
453,523
2011-01-07
ALL
31.59
31.65
31.12
31.29
3,612,973
2011-01-07
ALLT
11.7
11.7
11.37
11.6
138,533
2011-01-07
ALNY
10.29
10.37
10.04
10.06
351,134
2011-01-07
ALOT
7.55
7.6
7.5
7.59
15,500
2011-01-07
ALSK
10.5
10.56
9.91
10.03
1,528,102
2011-01-07
ALT
3.4
3.63
3.33
3.56
1,706,050
2011-01-07
ALV
80.2
80.5
79.35
80
879,714
2011-01-07
ALX
403.27
404.56
400.37
401.76
2,601
2011-01-07
ALXN
82.49
82.9
80.08
82.34
715,088
2011-01-07
AMAT
13.93
14.03
13.79
13.96
10,838,440
2011-01-07
AMBC
0.11
0.12
0.11
0.12
1,626,100
2011-01-07
AMBO
12.03
12.33
11.4
11.91
10,267
2011-01-07
AMD
8.73
8.86
8.63
8.83
14,066,578
2011-01-07
AME
39.44
39.56
38.8
39.31
549,786
2011-01-07
AMED
34.95
35.21
34.5
34.72
261,944
2011-01-07
AMEH
0.15
0.15
0.15
0.15
6,650
2011-01-07
AMG
100.29
101.29
98.68
99.59
288,178
2011-01-07
AMGN
56.5
57.19
56.46
56.98
4,680,745
2011-01-07
AMJ
36.47
36.7
36.3
36.4
478,373
2011-01-07
AMKR
7.6
7.7
7.43
7.63
1,328,266
2011-01-07
AMLP
16.08
16.1
16.03
16.07
1,034,215
2011-01-07
AMN
6.41
6.44
6.2
6.41
307,007
2011-01-07
AMNB
23.83
23.64
23.21
23.37
5,991
2011-01-07
AMOT
6.85
7
6.69
7
9,445
2011-01-07
AMOV
58.5
59.5
58.5
58.98
3,140
2011-01-07
AMP
60.3
60.64
59.41
60.26
1,831,667
2011-01-07
AMPE
2.5
2.5
2.5
2.5
5,600
2011-01-07
AMRB
6.17
6.23
6.14
6.17
2,011
2011-01-07
AMRC
15.8
16.12
15.6
15.81
267,146
2011-01-07
AMRN
8.54
8.75
8.26
8.59
2,305,195
2011-01-07
AMRS
27.75
29.7
27.4
27.98
99,985
2011-01-07
AMS
2.82
2.82
2.82
2.82
1,000
2011-01-07
AMSC
28.42
28.44
26.91
27.39
1,069,873
2011-01-07
AMSF
18.32
18.45
18.13
18.32
186,375
2011-01-07
AMSWA
6.78
6.85
6.59
6.64
40,574
2011-01-07
AMWD
23.51
23.91
22.94
23.3
18,280
2011-01-07
AMX
58.73
59.62
58.59
59
2,288,875
2011-01-07
AMZN
187.88
188.45
183.74
185.49
5,222,815
2011-01-07
AN
27.56
27.85
27.32
27.76
1,042,478
2011-01-07
ANDE
38.48
38.48
37.56
37.77
185,967
2011-01-07
ANF
53.73
54.55
52.6
53.57
2,615,454
2011-01-07
ANGO
16.1
16.39
16.07
16.39
64,268
2011-01-07
ANH
6.93
6.97
6.91
6.95
657,605
2011-01-07
ANIK
6.83
6.84
6.69
6.69
17,313
2011-01-07
ANIP
1.7
1.71
1.65
1.67
1,201,392
2011-01-07
ANIX
0.19
0.21
0.19
0.2
203,400
2011-01-07
ANSS
53.25
53.25
51.81
52.45
464,437
2011-01-07
ANTE
7.17
7.17
6.64
6.78
204,806
2011-01-07
ANTM
59.67
60.53
59.49
60.46
3,249,500
2011-01-07
AOA
34.53
34.54
34.16
34.37
14,882
2011-01-07
AOD
6.06
6.11
6.03
6.03
1,323,473
2011-01-07
AOK
28.81
28.81
28.71
28.76
12,907
2011-01-07
AOM
29.91
29.97
29.83
29.92
15,715
2011-01-07
AOR
31.54
31.57
31.37
31.5
67,299
2011-01-07
AOS
38.94
39.8
38.94
39.47
491,467
2011-01-07
AOSL
14
14.2
13.82
14.2
83,149
2011-01-07
AP
27.32
27.42
26.7
26.86
10,765
2011-01-07
APA
122.8
124.03
122.17
123.17
2,035,557
2011-01-07
APCX
0.04
0.14
0
0
472,940,082
2011-01-07
APD
88.59
89.78
87.96
88.5
1,081,035
2011-01-07
APDN
0.07
0.07
0.07
0.07
260,451
2011-01-07
APEI
39.35
39.63
38.28
38.71
141,219
2011-01-07
APEN
0.85
0.87
0.81
0.86
114,190
2011-01-07
APH
51.73
52.14
51.66
51.84
771,507
2011-01-07
APOG
14.1
14.32
13.91
14.05
253,878
2011-01-07
APT
1.75
1.76
1.71
1.72
39,997
2011-01-07
APWC
7
7
6.7
6.75
27,740
2011-01-07
APYX
3.41
3.41
3.3
3.37
26,400
2011-01-07
AQN
4.89
4.89
4.89
4.89
1,300
2011-01-07
ARAY
6.86
6.89
6.75
6.89
128,900