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
PTMN
6.9
7.03
6.87
6.9
43,543
2011-01-07
PTN
1.35
1.35
1.23
1.27
68,836
2011-01-07
PTNR
20.44
20.44
20.09
20.19
83,703
2011-01-07
PTR
131.51
131.77
129.26
130.41
145,376
2011-01-07
PTSI
11.67
11.57
11.37
11.46
5,085
2011-01-07
PTVCB
24.18
24.06
23.8
23.9
5,130
2011-01-07
PTY
16.94
17.17
16.94
17.17
362,568
2011-01-07
PUI
15.78
15.78
15.65
15.73
4,661
2011-01-07
PUK
21.24
21.38
21.07
21.27
124,812
2011-01-07
PVH
60
60.29
58.02
58.92
2,030,135
2011-01-07
PVI
25
25.01
25
25
351,924
2011-01-07
PW
11.48
11.7
11.35
11.35
1,300
2011-01-07
PWB
16.37
16.39
16.27
16.33
16,510
2011-01-07
PWC
44.25
44.39
43.89
44.19
7,884
2011-01-07
PWOD
40.18
39.8
39.35
39.35
3,237
2011-01-07
PWR
21.08
21.4
21.04
21.16
2,366,754
2011-01-07
PWV
18.87
18.87
18.65
18.77
73,265
2011-01-07
PWZ
22.35
22.41
22.34
22.34
6,324
2011-01-07
PXD
88.17
88.58
86.01
87.88
1,128,000
2011-01-07
PXE
23.04
23.04
22.7
22.99
41,139
2011-01-07
PXF
39.17
39.44
38.94
39
104,394
2011-01-07
PXH
25.88
25.9
25.57
25.72
73,622
2011-01-07
PXI
37.29
37.34
36.89
37.24
24,231
2011-01-07
PXJ
21.11
21.3
20.83
21.12
192,538
2011-01-07
PXLW
3.47
3.52
3.45
3.49
209,856
2011-01-07
PXQ
27.57
27.57
26.83
27.18
163,160
2011-01-07
PYN
8.51
8.62
8.48
8.62
15,363
2011-01-07
PYS
22.67
22.69
22.2
22.55
3,453
2011-01-07
PYZ
35.83
35.94
35.37
35.63
7,338
2011-01-07
PZA
22.47
22.51
22.37
22.4
218,447
2011-01-07
PZC
8.98
8.99
8.91
8.94
28,875
2011-01-07
PZD
26.77
26.77
26.1
26.32
10,181
2011-01-07
PZN
7.19
7.34
7.02
7.15
39,312
2011-01-07
PZT
22.09
22.11
22.07
22.11
1,730
2011-01-07
PZZA
28.24
28.25
27.73
28.14
142,760
2011-01-07
QADA
9.12
9.56
9.1
9.33
7,859
2011-01-07
QADB
10.18
10.25
10.04
10.15
12,749
2011-01-07
QAI
27.36
27.41
27.32
27.41
35,536
2011-01-07
QCLN
16.89
16.89
16.69
16.69
2,523
2011-01-07
QCOM
52.81
52.9
51.4
51.73
12,869,976
2011-01-07
QCRH
7.54
7.66
7.5
7.5
3,308
2011-01-07
QDEL
13.3
13.72
13.25
13.62
461,631
2011-01-07
QEP
36.02
36.94
36.02
36.92
1,059,189
2011-01-07
QGEN
19.47
19.54
19.25
19.32
1,168,653
2011-01-07
QID
10.99
11.26
10.97
11.03
14,257,522
2011-01-07
QLD
86.06
86.14
83.97
85.65
3,640,363
2011-01-07
QNST
22
22.5
21.73
22.1
1,201,653
2011-01-07
QQEW
24.27
24.27
23.96
24.15
12,112
2011-01-07
QQQ
56.02
56.05
55.32
55.87
72,261,625
2011-01-07
QQQX
14.57
14.59
14.25
14.42
75,358
2011-01-07
QQXT
21.39
21.39
21.14
21.26
5,341
2011-01-07
QRHC
0.55
0.55
0.47
0.47
5,100
2011-01-07
QRTEA
15.95
16
15.56
15.84
1,501,513
2011-01-07
QTEC
26.57
26.57
26.14
26.46
371,235
2011-01-07
QUAD
43.2
43.2
42.53
42.7
20,672
2011-01-07
QUIK
6.26
6.56
6.16
6.27
1,304,738
2011-01-07
QUMU
15
14.99
14.9
14.99
17,532
2011-01-07
R
52.29
53
51.25
51.91
476,978
2011-01-07
RAD
1
1.01
0.93
0.97
6,041,611
2011-01-07
RADA
2.57
2.58
2.42
2.58
4,100
2011-01-07
RAIL
29.78
30.24
29.4
29.91
42,900
2011-01-07
RALS
42.23
42.94
42.09
42.16
4,749
2011-01-07
RAND
3.19
3.19
3.08
3.19
250
2011-01-07
RAVE
1.98
2.12
1.98
2.12
29,847
2011-01-07
RAVN
47.74
47.74
45.84
46.96
27,760
2011-01-07
RBA
23.46
24
23.31
24
285,648
2011-01-07
RBC
67.48
67.85
65.08
66.05
666,654
2011-01-07
RBCAA
22.48
22.49
21.88
22
44,697
2011-01-07
RBCN
22.18
22.37
21.7
21.96
373,191
2011-01-07
RCG
1.93
1.93
1.9
1.9
665
2011-01-07
RCI
34.98
35.12
34.77
34.87
335,857
2011-01-07
RCII
30.06
30.34
29.55
29.99
552,042
2011-01-07
RCKY
10.75
10.78
10.66
10.76
13,117
2011-01-07
RCL
47.98
48.16
47.2
47.99
3,003,715
2011-01-07
RCM
16.65
17.03
16.65
17.03
151,035
2011-01-07
RCMT
4.57
4.57
4.48
4.5
29,604
2011-01-07
RCON
4.61
4.69
4.56
4.6
5,154
2011-01-07
RCS
10.32
10.42
10.32
10.4
332,109
2011-01-07
RDCM
11.52
11.9
11.52
11.72
17,616
2011-01-07
RDI
4.98
5.02
4.9
5
41,899
2011-01-07
RDN
8.96
9.09
8.84
8.97
3,572,145
2011-01-07
RDNT
3.03
3.03
2.89
2.98
75,760
2011-01-07
RDOG
35.82
35.82
35.33
35.61
3,509
2011-01-07
RDS.A
65.58
65.98
65.3
65.75
2,466,692
2011-01-07
RDS.B
66.09
66.53
65.9
66.23
1,137,091
2011-01-07
RDWR
38
38.14
36.78
37.9
320,836
2011-01-07
RDY
37.59
37.74
36.5
36.64
377,811
2011-01-07
RE
83.31
83.45
82.14
82.61
314,591
2011-01-07
REED
2.05
2.1
2.02
2.02
15,945
2011-01-07
REFR
6.5
6.66
6.17
6.19
83,190
2011-01-07
REG
42.02
42.21
41.32
41.53
773,579
2011-01-07
REGN
34.18
34.46
33.88
34.1
349,774
2011-01-07
REK
40.04
40.38
40.04
40.1
5,700
2011-01-07
RELL
12.71
12.95
12.51
12.79
185,361
2011-01-07
RELV
1.98
2
1.91
1.98
5,898
2011-01-07
RELX
33
33.18
32.81
32.93
27,525
2011-01-07
REM
15.72
15.72
15.57
15.7
68,272
2011-01-07
REMX
23
23.37
22.63
23.24
556,830
2011-01-07
REPX
0.61
0.64
0.6
0.6
113,490
2011-01-07
RES
16.45
16.89
15.83
16.77
2,100,872