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
ARC
7.93
7.98
7.63
7.76
80,931
2011-01-07
ARCB
26.8
26.99
26.12
26.79
169,917
2011-01-07
ARCC
16.62
16.77
16.51
16.7
1,028,355
2011-01-07
ARE
73.08
75.57
73.08
75.51
884,590
2011-01-07
ARGO
36.55
36.7
35.7
36.09
103,195
2011-01-07
ARI
16.42
16.44
16.26
16.44
63,267
2011-01-07
ARKR
14.47
14.61
14.45
14.54
27,064
2011-01-07
ARL
7.05
7.05
6.2
6.24
14,791
2011-01-07
ARLP
69.85
70
68.37
68.83
59,503
2011-01-07
ARMP
0.37
0.37
0.35
0.36
74,655
2011-01-07
ARNA
2.16
2.23
2.12
2.16
5,878,679
2011-01-07
AROC
23.04
23.22
22.66
23
454,403
2011-01-07
AROW
26.93
27.37
26.63
26.71
39,763
2011-01-07
ARR
8.04
8.05
7.95
8.01
404,507
2011-01-07
ARTNA
18.87
19.25
18.87
19.06
15,799
2011-01-07
ARTW
11.41
11.61
11.39
11.46
10,372
2011-01-07
ARW
34.99
35.19
34.14
34.71
473,778
2011-01-07
ARWR
0.95
0.97
0.93
0.94
92,525
2011-01-07
ASA
31.5
31.91
30.41
30.41
186,928
2011-01-07
ASB
14.83
14.93
14.32
14.4
2,056,832
2011-01-07
ASG
4.32
4.33
4.26
4.26
53,374
2011-01-07
ASGN
8.63
8.79
8.59
8.71
241,918
2011-01-07
ASM
2.59
2.59
2.35
2.5
36,093
2011-01-07
ASMB
6.71
6.88
6.5
6.88
13,755
2011-01-07
ASML
36.4
36.44
35.75
36.31
1,152,122
2011-01-07
ASPS
29.1
29.15
28.65
28.95
48,042
2011-01-07
ASR
58.34
59.02
57.53
57.68
86,148
2011-01-07
ASRV
1.74
1.76
1.69
1.69
10,165
2011-01-07
ASTC
1.35
1.56
1.27
1.34
3,191,207
2011-01-07
ASTE
32.64
32.64
31.3
32.1
145,777
2011-01-07
ASUR
3
3
2.86
2.94
19,194
2011-01-07
ASYS
25.07
25.19
24.51
25.14
182,181
2011-01-07
AT
14.98
15
14.9
14.98
270,297
2011-01-07
ATAX
5.37
5.43
5.33
5.38
192,896
2011-01-07
ATEC
2.68
2.68
2.56
2.59
292,245
2011-01-07
ATGE
48.04
48.3
46.77
47.55
644,042
2011-01-07
ATHE
1.32
1.32
1.28
1.3
22,148
2011-01-07
ATHX
2.63
2.66
2.6
2.61
34,853
2011-01-07
ATI
55.82
56.08
53.79
55.16
1,688,063
2011-01-07
ATLC
6.69
6.78
6.45
6.61
37,392
2011-01-07
ATLO
21
20.97
20.5
20.6
6,204
2011-01-07
ATNI
39.38
39.61
38.78
39.24
104,371
2011-01-07
ATO
31.76
32
31.57
31.74
381,312
2011-01-07
ATR
47.7
47.7
47.08
47.38
136,053
2011-01-07
ATRC
10.81
11.1
10.81
11.06
104,310
2011-01-07
ATRI
183.48
182.9
180.01
181.2
1,490
2011-01-07
ATRO
22.48
22.71
22.38
22.7
30,496
2011-01-07
ATRS
1.74
1.74
1.7
1.74
250,912
2011-01-07
ATSG
7.86
7.86
7.52
7.73
208,106
2011-01-07
ATV
4.31
4.47
4.31
4.42
30,979
2011-01-07
ATVI
12.29
12.29
12.07
12.1
7,033,595
2011-01-07
AU
44.66
45.52
44.17
44.82
3,117,818
2011-01-07
AUB
15.09
15.09
14.42
14.69
15,686
2011-01-07
AUBN
20.03
20.05
19.78
20.05
3,640
2011-01-07
AUDC
7.22
7.36
7.06
7.17
422,590
2011-01-07
AUMN
25.19
25.81
25.15
25.46
49,856
2011-01-07
AUTO
0.96
1.08
0.96
1.02
427,526
2011-01-07
AUY
11.73
11.99
11.73
11.86
7,516,846
2011-01-07
AVA
22.91
23.1
22.77
23.08
338,585
2011-01-07
AVAV
29
29.24
27.66
27.99
384,744
2011-01-07
AVB
111.02
111.52
109.01
109.51
515,020
2011-01-07
AVD
9.22
9.43
9.07
9.14
77,282
2011-01-07
AVDL
7
7
6.83
6.88
7,757
2011-01-07
AVEO
14.88
14.85
14.55
14.69
46,866
2011-01-07
AVGO
28.47
28.51
27.78
28.28
877,314
2011-01-07
AVID
17.37
17.61
16.97
17.31
82,232
2011-01-07
AVK
17.99
18.13
17.99
18.11
70,625
2011-01-07
AVNT
13.37
13.46
13.1
13.23
598,971
2011-01-07
AVNW
5.23
5.36
5.15
5.36
323,153
2011-01-07
AVT
33.08
33.5
32.35
32.85
971,289
2011-01-07
AVXL
3.89
3.98
3.85
3.98
107,872
2011-01-07
AVY
41.26
41.58
40.53
40.98
866,396
2011-01-07
AWF
14.18
14.23
14.13
14.23
123,329
2011-01-07
AWH
7.64
7.67
7.34
7.55
77,534
2011-01-07
AWI
40.32
40.73
39.52
39.89
210,341
2011-01-07
AWK
25.32
25.67
25.24
25.67
821,829
2011-01-07
AWP
7.04
7.06
6.96
7.01
286,022
2011-01-07
AWR
34.49
34.56
33.99
34.34
83,886
2011-01-07
AWRE
3.04
3.07
3.01
3.07
6,979
2011-01-07
AWX
2.89
2.89
2.8
2.85
3,800
2011-01-07
AX
15.48
15.48
15.19
15.33
10,212
2011-01-07
AXAS
4.36
4.45
4.17
4.25
754,446
2011-01-07
AXDX
1.02
1.04
0.93
0.98
4,000
2011-01-07
AXL
14.07
14.24
13.69
13.99
1,854,596
2011-01-07
AXON
4.79
4.88
4.72
4.79
591,872
2011-01-07
AXP
44.93
44.96
44
44.36
6,391,190
2011-01-07
AXS
35.65
35.68
35.17
35.36
720,495
2011-01-07
AXTI
10.41
10.48
10.11
10.46
727,754
2011-01-07
AXU
6.96
7.19
6.79
6.98
1,045,658
2011-01-07
AYI
60.12
60.73
58.89
59.77
384,321
2011-01-07
AYRO
2.84
2.88
2.8
2.83
4,094
2011-01-07
AZN
46.94
47
46.63
46.95
1,459,233
2011-01-07
AZO
250.76
253.17
249.41
250.67
818,084
2011-01-07
AZPN
13.06
13.33
12.53
13.25
448,017
2011-01-07
AZTA
9.13
9.2
8.84
9.05
429,196
2011-01-07
AZZ
39.09
39.61
38.02
38.3
189,437
2011-01-07
B
20.49
20.61
20
20.35
231,424
2011-01-07
BA
69.16
70.1
68.8
69.38
6,804,987
2011-01-07
BAB
24.98
25.1
24.92
25.05
324,438
2011-01-07
BAC
14.54
14.68
13.98
14.25
392,328,622