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
BKSC
11.66
11.66
11.66
11.66
280
2011-01-07
BKT
6.8
6.85
6.78
6.82
113,028
2011-01-07
BKYI
0.16
0.18
0.15
0.18
350,055
2011-01-07
BLDP
1.68
1.68
1.6
1.62
230,133
2011-01-07
BLDR
1.98
1.98
1.93
1.96
401,521
2011-01-07
BLE
12.8
12.95
12.76
12.76
38,785
2011-01-07
BLFS
0.06
0.07
0.06
0.06
14,723
2011-01-07
BLIN
1.44
1.44
1.4
1.4
27,293
2011-01-07
BLK
191.52
191.52
185.46
188.36
886,115
2011-01-07
BLKB
26.68
26.79
25.72
26.2
92,020
2011-01-07
BLL
70.86
71.05
69.93
70.08
723,535
2011-01-07
BLNK
0.4
0.4
0.36
0.36
57,300
2011-01-07
BLU
0.18
0.3
0.18
0.28
256,834
2011-01-07
BLV
77.87
78.68
77.7
78.45
23,886
2011-01-07
BLW
16.29
16.29
16.18
16.25
69,087
2011-01-07
BLX
17.86
17.88
17.26
17.61
114,118
2011-01-07
BMA
49.16
49.5
48.26
49.34
56,577
2011-01-07
BME
26.78
27.35
26.78
27.31
18,154
2011-01-07
BMI
41.87
41.92
39.88
40.74
180,873
2011-01-07
BMO
58.61
59.06
58.5
58.72
1,623,823
2011-01-07
BMRA
0.41
0.42
0.4
0.42
18,300
2011-01-07
BMRC
35
34.89
34.19
34.4
4,854
2011-01-07
BMRN
26.91
27.04
26.82
26.93
706,761
2011-01-07
BMTC
17.72
17.57
17.43
17.57
22,900
2011-01-07
BMY
25.91
25.96
25.71
25.8
11,287,598
2011-01-07
BND
80
80.3
79.94
80.2
846,925
2011-01-07
BNO
62.59
62.59
62.27
62.27
9,579
2011-01-07
BNS
56.29
56.86
56.19
56.69
393,698
2011-01-07
BNSO
1.38
1.5
1.33
1.5
8,935
2011-01-07
BNY
13.65
13.66
13.6
13.6
12,616
2011-01-07
BOCH
4.23
4.3
4.25
4.25
3,158
2011-01-07
BOE
18.68
18.86
18.6
18.86
129,604
2011-01-07
BOH
46.9
46.98
45.77
46.13
353,629
2011-01-07
BOKF
54.65
55.38
52.96
52.98
82,219
2011-01-07
BOOM
21.94
22.06
21.13
21.83
86,618
2011-01-07
BOSC
1.78
1.78
1.78
1.78
3,055
2011-01-07
BOTJ
6.74
6.74
6.05
6.05
1,972
2011-01-07
BP
46
46.4
45.69
46.08
8,041,985
2011-01-07
BPFH
7
7.06
6.49
6.52
1,037,375
2011-01-07
BPOP
3.22
3.25
3.16
3.19
11,781,004
2011-01-07
BPT
128.32
130.38
127.56
128.75
182,338
2011-01-07
BPTH
0.4
0.42
0.4
0.42
12,907
2011-01-07
BR
22.39
22.59
22.14
22.23
588,748
2011-01-07
BRC
32.78
32.86
31.87
32.41
122,465
2011-01-07
BRF
57.55
57.63
56.74
56.97
240,149
2011-01-07
BRFS
17.19
17.38
16.95
17.13
1,276,833
2011-01-07
BRID
12.68
13.35
12.68
13.25
11,202
2011-01-07
BRK.A
0
0
0
0
396
2011-01-07
BRK.B
80.61
80.7
79.5
79.74
3,809,842
2011-01-07
BRKL
10.93
10.98
10.51
10.55
339,338
2011-01-07
BRKR
16.26
16.4
15.96
16
461,609
2011-01-07
BRN
4.52
4.77
4.35
4.74
26,751
2011-01-07
BRO
24.36
24.39
23.95
24.14
550,444
2011-01-07
BRTX
0
0.03
0
0.02
104,377,331
2011-01-07
BRW
5.84
5.9
5.76
5.82
742,983
2011-01-07
BSAC
90.9
91.15
87.36
87.42
251,349
2011-01-07
BSBR
13.17
13.17
12.72
12.93
5,328,709
2011-01-07
BSD
12.15
12.19
12.11
12.15
18,802
2011-01-07
BSE
13
13.07
12.94
13.06
14,723
2011-01-07
BSET
4.27
4.27
4.23
4.25
6,385
2011-01-07
BSL
19.88
20.05
19.88
20.05
77,088
2011-01-07
BSQR
10.45
10.85
10.04
10.75
296,107
2011-01-07
BSRR
11.01
10.98
10.81
10.96
10,639
2011-01-07
BSTC
25.92
26
25.02
25.47
5,570
2011-01-07
BSV
80.4
80.54
80.36
80.54
1,839,152
2011-01-07
BSX
7.43
7.46
7.22
7.28
22,285,947
2011-01-07
BTA
9.87
9.87
9.72
9.83
34,084
2011-01-07
BTE
46.91
47.15
46.25
46.74
117,237
2011-01-07
BTG
2.38
2.4
2.35
2.4
19,207
2011-01-07
BTI
75.76
75.9
75.05
75.2
648,078
2011-01-07
BTN
7.87
7.95
7.75
7.9
45,708
2011-01-07
BTO
17.6
17.64
17.25
17.29
105,787
2011-01-07
BTX
0.44
0.44
0.42
0.44
47,693
2011-01-07
BTZ
11.91
12
11.91
11.96
163,581
2011-01-07
BUD
56.65
56.89
56.35
56.6
1,265,783
2011-01-07
BUSE
4.78
4.8
4.65
4.68
106,193
2011-01-07
BVH
0.37
0.38
0.31
0.37
55,775
2011-01-07
BVN
44.76
45.92
44.28
45.32
928,856
2011-01-07
BWA
71.49
72
69.16
69.97
3,493,908
2011-01-07
BWEN
2.34
2.34
2.25
2.29
627,065
2011-01-07
BWX
56.93
57.08
56.71
56.72
179,260
2011-01-07
BWXT
26.3
26.92
26.3
26.89
579,987
2011-01-07
BWZ
36.18
36.47
36.17
36.36
22,652
2011-01-07
BXC
3.88
3.88
3.8
3.86
163,752
2011-01-07
BXMT
1.52
1.55
1.5
1.51
53,141
2011-01-07
BXMX
12.64
12.71
12.58
12.69
95,777
2011-01-07
BXP
86.11
86.73
84.21
84.93
1,702,432
2011-01-07
BYD
11.73
12.02
11.67
11.92
3,591,620
2011-01-07
BYFC
2.57
2.58
2.55
2.55
1,100
2011-01-07
BYM
12.81
12.9
12.79
12.9
63,338
2011-01-07
BZH
5.93
6.07
5.62
5.79
4,214,929
2011-01-07
BZM
15
15
15
15
1,083
2011-01-07
BZQ
15.16
15.7
15.13
15.52
39,964
2011-01-07
C
4.96
5
4.84
4.94
680,697,195
2011-01-07
CAAS
13.57
13.66
13.12
13.42
301,893
2011-01-07
CAC
36.29
36.27
34.8
35.3
9,442
2011-01-07
CACC
62.93
62.93
58.67
59.85
17,572
2011-01-07
CACI
52.08
52.09
50.91
51.6
177,887
2011-01-07
CAE
11.8
11.96
11.74
11.92
8,070
2011-01-07
CAF
27.71
27.79
27.35
27.64
62,306