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
DIN
54.21
54.42
51.88
53.01
167,582
2011-01-07
DIOD
27.15
27.35
26.44
27.21
156,259
2011-01-07
DIS
39.55
39.68
39.16
39.45
6,603,706
2011-01-07
DISCA
40.31
40.4
39.7
40.32
2,633,003
2011-01-07
DISCK
34.96
35
34.35
34.84
1,114,246
2011-01-07
DISH
21.02
21.16
20.72
21.14
2,623,318
2011-01-07
DIT
75.9
77.37
75.9
77.37
300
2011-01-07
DJP
47.93
48.2
47.59
47.81
338,416
2011-01-07
DK
7.15
7.15
6.98
6.99
25,022
2011-01-07
DKS
35.5
35.62
34.81
35.42
919,681
2011-01-07
DL
4.38
4.46
4.31
4.4
6,032
2011-01-07
DLA
13.04
13.09
13
13.08
2,841
2011-01-07
DLB
67.6
68.02
67.03
67.64
190,549
2011-01-07
DLHC
0.5
0.5
0.5
0.5
1,000
2011-01-07
DLN
46.42
46.48
46
46.28
36,276
2011-01-07
DLR
51.97
52.75
51.34
52.01
1,666,624
2011-01-07
DLS
51.27
51.27
50.5
50.87
112,911
2011-01-07
DLTR
51.25
52.08
51.12
51.81
1,679,691
2011-01-07
DLX
23.33
23.46
22.94
23.34
386,834
2011-01-07
DMAC
0.97
1.02
0.96
0.97
16,000
2011-01-07
DMF
8.71
8.74
8.61
8.62
20,308
2011-01-07
DMLP
26.97
27.27
26.84
27.06
31,722
2011-01-07
DMO
21.72
21.89
21.72
21.83
16,495
2011-01-07
DMRC
29.55
30.03
28.85
29.57
24,179
2011-01-07
DNL
53.86
53.89
53.25
53.57
4,413
2011-01-07
DNN
3.05
3.05
2.83
2.98
4,188,905
2011-01-07
DNP
9.34
9.44
9.3
9.42
265,346
2011-01-07
DOG
43.8
44.23
43.77
43.95
188,792
2011-01-07
DOL
44.85
44.9
44.36
44.61
16,647
2011-01-07
DON
51.27
51.27
50.64
50.96
19,530
2011-01-07
DOO
43.07
43.25
42.58
42.84
178,444
2011-01-07
DORM
36.37
36.57
35.6
35.85
60,809
2011-01-07
DOV
57.76
58.45
57.35
57.39
1,200,534
2011-01-07
DOX
27.75
27.8
26.99
27.09
1,536,779
2011-01-07
DPZ
16.51
16.75
16.14
16.63
589,207
2011-01-07
DQ
13.33
13.37
12.76
13.25
284,290
2011-01-07
DRD
4.74
4.78
4.7
4.73
89,661
2011-01-07
DRE
12.75
12.92
12.69
12.91
2,667,551
2011-01-07
DRH
11.94
12.01
11.8
11.95
1,445,011
2011-01-07
DRI
46.48
47.11
45.98
46.51
1,446,124
2011-01-07
DRN
56.18
56.85
54
55.48
676,056
2011-01-07
DRQ
73.72
74.89
72.89
74.23
240,100
2011-01-07
DRRX
3.6
3.6
3.44
3.55
210,217
2011-01-07
DRV
18.09
18.79
17.86
18.34
829,910
2011-01-07
DRW
28.61
28.65
28.35
28.46
10,523
2011-01-07
DS
6.74
7.36
6.71
7.32
2,065,562
2011-01-07
DSGX
7.01
7.01
6.86
6.86
2,290
2011-01-07
DSI
47.38
47.38
47.13
47.36
8,500
2011-01-07
DSM
7.53
7.55
7.47
7.51
80,337
2011-01-07
DSPG
8.5
8.57
8.23
8.4
100,920
2011-01-07
DSU
3.8
3.84
3.8
3.83
280,562
2011-01-07
DSWL
3.44
3.6
3.31
3.49
40,685
2011-01-07
DSX
12.46
12.54
12.29
12.48
956,274
2011-01-07
DTD
46.96
46.96
46.5
46.78
10,819
2011-01-07
DTE
45.75
46.35
45.61
46.34
1,484,926
2011-01-07
DTF
14.65
14.71
14.61
14.65
10,577
2011-01-07
DTH
40.44
40.45
40
40.19
6,429
2011-01-07
DTN
48.34
48.34
47.82
48.03
71,006
2011-01-07
DUC
11.27
11.36
11.26
11.32
47,270
2011-01-07
DUG
37.59
37.85
36.96
37.18
468,240
2011-01-07
DUK
17.8
17.8
17.64
17.79
7,416,535
2011-01-07
DUST
47.63
47.63
45.51
47.06
58,270
2011-01-07
DVA
69.05
69.43
68.14
69.22
647,648
2011-01-07
DVAX
3.13
3.32
3.13
3.27
1,191,715
2011-01-07
DVD
1.76
1.77
1.75
1.75
6,032
2011-01-07
DVN
78.49
78.86
77.9
78.46
1,830,850
2011-01-07
DVY
50.17
50.17
49.5
49.69
776,604
2011-01-07
DWM
46.93
46.94
46.36
46.55
25,543
2011-01-07
DWSN
3.92
3.96
3.85
3.92
18,471
2011-01-07
DWX
54.78
54.8
54.05
54.47
37,913
2011-01-07
DX
10.79
10.79
10.71
10.78
165,574
2011-01-07
DXC
51.68
52.11
51.6
52.05
1,209,447
2011-01-07
DXCM
13.76
13.83
13.57
13.73
216,466
2011-01-07
DXD
20.27
20.63
20.17
20.35
2,026,291
2011-01-07
DXF
7.89
8
7.7
7.9
309,650
2011-01-07
DXJ
39.23
39.25
38.81
38.98
40,446
2011-01-07
DXLG
4.73
4.73
4.38
4.47
132,393
2011-01-07
DXPE
24.26
24.47
23.73
24.34
76,012
2011-01-07
DXR
9.54
9.65
9.35
9.65
3,412
2011-01-07
DXYN
3.49
3.95
3.47
3.74
29,874
2011-01-07
DY
15.28
15.37
14.97
15.31
340,698
2011-01-07
DYAI
2.12
2.12
2.02
2.06
19,685
2011-01-07
DYNT
0.72
0.72
0.67
0.72
5,300
2011-01-07
DZSI
2.81
2.81
2.3
2.57
859,113
2011-01-07
DZZ
8.62
8.64
8.48
8.59
1,346,917
2011-01-07
E
44.75
44.78
44
44.24
521,465
2011-01-07
EA
16.27
16.28
15.97
16.05
3,857,171
2011-01-07
EAD
9.73
9.82
9.73
9.75
254,479
2011-01-07
EAT
21.72
22.2
21.63
21.92
2,085,292
2011-01-07
EBAY
28.54
28.58
27.22
27.7
18,112,971
2011-01-07
EBF
17.01
17.03
16.48
16.79
76,098
2011-01-07
EBIX
24.71
24.71
24.08
24.48
382,457
2011-01-07
EBMT
10.97
10.97
10.91
10.91
200
2011-01-07
EBR
14
14.04
13.76
13.96
585,920
2011-01-07
EBR.B
16.84
16.86
16.55
16.75
131,906
2011-01-07
EBS
23.67
24
23.43
23.53
192,349
2011-01-07
EBTC
13.5
13.85
13.5
13.85
4,127
2011-01-07
EC
41.19
41.3
40.58
40.97
394,012
2011-01-07
ECF
7.37
7.42
7.35
7.41
29,415
2011-01-07
ECH
75.16
75.77
73.28
73.28
721,939