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 |
|---|---|---|---|---|---|---|
2026-01-28 | OCG | 1.65 | 1.72 | 1.55 | 1.62 | 1,077,319 |
2026-01-28 | OCGN | 1.6 | 1.61 | 1.51 | 1.54 | 4,684,074 |
2026-01-28 | OCIO | 35.44 | 35.56 | 35.44 | 35.53 | 1,998 |
2026-01-28 | OCS | 27.84 | 28.99 | 27.71 | 28.38 | 390,925 |
2026-01-28 | OCSAW | 17 | 17 | 17 | 17 | 689 |
2026-01-28 | OCSL | 12.57 | 12.65 | 12.41 | 12.43 | 678,864 |
2026-01-28 | OCTB | 25.85 | 25.87 | 25.81 | 25.87 | 23,526 |
2026-01-28 | OCTH | 24.02 | 24.06 | 24.02 | 24.06 | 314 |
2026-01-28 | OCTJ | 23.99 | 24.05 | 23.98 | 24.05 | 2,778 |
2026-01-28 | OCTM | 32.8 | 32.81 | 32.8 | 32.81 | 6,006 |
2026-01-28 | OCTP | 30.66 | 30.68 | 30.63 | 30.68 | 2,000 |
2026-01-28 | OCTT | 44.06 | 44.07 | 44.01 | 44.07 | 3,846 |
2026-01-28 | OCTU | 28.96 | 28.96 | 28.81 | 28.85 | 35,316 |
2026-01-28 | OCTW | 39.35 | 39.39 | 39.3 | 39.35 | 27,915 |
2026-01-28 | OCTZ | 43.12 | 43.46 | 43.1 | 43.46 | 2,432 |
2026-01-28 | OCUL | 10.83 | 10.83 | 10.25 | 10.28 | 2,948,211 |
2026-01-28 | ODC | 57.65 | 57.79 | 57.35 | 57.48 | 67,828 |
2026-01-28 | ODD | 34.72 | 34.82 | 33.44 | 33.47 | 417,530 |
2026-01-28 | ODDS | 27.78 | 27.78 | 27.52 | 27.59 | 11,430 |
2026-01-28 | ODFL | 175.06 | 175.75 | 172.56 | 172.72 | 1,953,473 |
2026-01-28 | ODHY | 10.11 | 10.11 | 10.11 | 10.11 | 3 |
2026-01-28 | ODV | 3.88 | 4.15 | 3.82 | 3.86 | 7,157,368 |
2026-01-28 | ODVWZ | 0.27 | 0.27 | 0.23 | 0.23 | 7,498 |
2026-01-28 | ODYS | 5.25 | 6.54 | 5.1 | 5.9 | 77,561 |
2026-01-28 | OEC | 6.46 | 6.47 | 6.24 | 6.3 | 644,554 |
2026-01-28 | OEF | 346.1 | 346.17 | 343.94 | 344.69 | 382,251 |
2026-01-28 | OEFA | 34.19 | 34.19 | 34.16 | 34.16 | 890 |
2026-01-28 | OEI | 25.78 | 25.94 | 25.73 | 25.79 | 19,406 |
2026-01-28 | OESX | 17.15 | 17.99 | 17.01 | 17.27 | 49,706 |
2026-01-28 | OFAL | 0.42 | 0.44 | 0.41 | 0.42 | 61,183 |
2026-01-28 | OFG | 38.07 | 38.36 | 37.56 | 37.73 | 387,459 |
2026-01-28 | OFIX | 13.32 | 13.41 | 13.09 | 13.14 | 239,069 |
2026-01-28 | OFLX | 33.81 | 33.96 | 31.46 | 31.55 | 42,200 |
2026-01-28 | OFS | 5.08 | 5.2 | 4.94 | 4.98 | 45,969 |
2026-01-28 | OFSSH | 23.65 | 23.69 | 23.65 | 23.69 | 312 |
2026-01-28 | OFSSO | 25.21 | 25.21 | 25.21 | 25.21 | 186 |
2026-01-28 | OGE | 43.84 | 44.05 | 43.39 | 43.51 | 1,226,733 |
2026-01-28 | OGEN | 0.82 | 0.85 | 0.78 | 0.84 | 184,153 |
2026-01-28 | OGI | 1.65 | 1.65 | 1.6 | 1.6 | 634,756 |
2026-01-28 | OGIG | 50.46 | 50.71 | 49.93 | 49.93 | 6,483 |
2026-01-28 | OGN | 8.94 | 9.15 | 8.82 | 8.89 | 4,710,381 |
2026-01-28 | OGS | 79.15 | 79.24 | 77.74 | 78.01 | 458,631 |
2026-01-28 | OGSP | 10.08 | 10.09 | 10.08 | 10.09 | 722 |
2026-01-28 | OHI | 43.11 | 43.64 | 42.95 | 43.16 | 2,186,305 |
2026-01-28 | OI | 15.28 | 15.37 | 14.95 | 15.03 | 1,425,941 |
2026-01-28 | OIA | 6.16 | 6.18 | 6.14 | 6.17 | 93,139 |
2026-01-28 | OIH | 353.57 | 354.17 | 339.41 | 343.89 | 1,064,526 |
2026-01-28 | OII | 31.28 | 31.39 | 29.03 | 29.67 | 1,907,982 |
2026-01-28 | OILD | 7.31 | 7.48 | 7.21 | 7.25 | 612,059 |
2026-01-28 | OILK | 40.54 | 40.76 | 40.4 | 40.69 | 49,930 |
2026-01-28 | OILT | 24.93 | 24.98 | 24.83 | 24.92 | 1,420 |
2026-01-28 | OILU | 30.82 | 31.17 | 30.06 | 30.97 | 167,199 |
2026-01-28 | OIMAU | 10.1 | 10.11 | 10.1 | 10.11 | 38,955 |
2026-01-28 | OIS | 8.63 | 8.69 | 8.24 | 8.39 | 1,123,295 |
2026-01-28 | OKE | 78 | 79.9 | 77.5 | 79.26 | 4,940,199 |
2026-01-28 | OKLL | 22.67 | 27.1 | 22.24 | 26.81 | 7,024,696 |
2026-01-28 | OKLO | 86.73 | 95.1 | 85.6 | 94.39 | 16,371,953 |
2026-01-28 | OKLS | 11.85 | 12.07 | 9.41 | 9.57 | 3,938,312 |
2026-01-28 | OKTA | 92.1 | 92.49 | 90.37 | 90.74 | 1,485,254 |
2026-01-28 | OKTG | 17.08 | 17.08 | 16.73 | 16.73 | 236 |
2026-01-28 | OKUR | 2.84 | 2.99 | 2.76 | 2.83 | 54,255 |
2026-01-28 | OKYO | 2.23 | 2.48 | 2.12 | 2.19 | 1,021,272 |
2026-01-28 | OLB | 0.51 | 0.58 | 0.51 | 0.55 | 138,185 |
2026-01-28 | OLED | 118.28 | 119.34 | 115.44 | 118.03 | 756,567 |
2026-01-28 | OLLI | 110.66 | 110.66 | 106.18 | 106.83 | 1,263,850 |
2026-01-28 | OLMA | 26.1 | 26.36 | 24.26 | 24.57 | 846,699 |
2026-01-28 | OLN | 23.18 | 23.23 | 22.11 | 22.74 | 4,078,843 |
2026-01-28 | OLOX | 1.39 | 1.46 | 1.36 | 1.45 | 477,993 |
2026-01-28 | OLP | 21.18 | 21.25 | 20.53 | 20.62 | 77,153 |
2026-01-28 | OLPX | 1.57 | 1.6 | 1.51 | 1.52 | 1,136,422 |
2026-01-28 | OM | 5.69 | 5.76 | 5 | 5.03 | 659,945 |
2026-01-28 | OMAB | 120.03 | 121.16 | 118.96 | 119.32 | 95,528 |
2026-01-28 | OMAH | 18.19 | 18.25 | 18.16 | 18.19 | 902,552 |
2026-01-28 | OMC | 77.8 | 78.6 | 76.25 | 76.54 | 3,977,712 |
2026-01-28 | OMCL | 50.28 | 50.7 | 48.55 | 49.04 | 413,957 |
2026-01-28 | OMDA | 16.46 | 16.46 | 15.31 | 15.41 | 1,051,484 |
2026-01-28 | OMER | 12.61 | 12.64 | 11.76 | 11.81 | 1,373,206 |
2026-01-28 | OMEX | 2.38 | 2.38 | 2.23 | 2.28 | 1,365,403 |
2026-01-28 | OMF | 65.17 | 66.25 | 64.84 | 65.05 | 1,933,025 |
2026-01-28 | OMFL | 63.51 | 63.65 | 63.24 | 63.37 | 371,216 |
2026-01-28 | OMFS | 47.82 | 47.82 | 47.06 | 47.15 | 8,601 |
2026-01-28 | OMH | 1.57 | 1.64 | 1.47 | 1.53 | 107,706 |
2026-01-28 | OMSE | 4.78 | 4.85 | 4.66 | 4.71 | 15,621 |
2026-01-28 | ON | 64.78 | 66.86 | 64.26 | 64.93 | 11,538,246 |
2026-01-28 | ONB | 23.86 | 24.2 | 23.74 | 23.77 | 3,906,143 |
2026-01-28 | ONBPO | 25.3 | 25.4 | 25.27 | 25.4 | 3,696 |
2026-01-28 | ONBPP | 25.32 | 25.39 | 25.32 | 25.32 | 2,309 |
2026-01-28 | ONC | 348.41 | 352 | 344.33 | 350 | 254,567 |
2026-01-28 | ONCH | 10.18 | 10.21 | 10.18 | 10.2 | 53,011 |
2026-01-28 | ONCHU | 10.36 | 10.38 | 10.35 | 10.36 | 6,520 |
2026-01-28 | ONCHW | 0.57 | 0.6 | 0.57 | 0.6 | 1,683 |
2026-01-28 | ONCO | 1.55 | 1.55 | 1.49 | 1.5 | 21,409 |
2026-01-28 | ONCY | 1.15 | 1.17 | 1.08 | 1.11 | 1,270,822 |
2026-01-28 | OND | 41.72 | 41.99 | 41.51 | 41.51 | 3,152 |
2026-01-28 | ONDG | 13.83 | 14 | 12.02 | 12.41 | 331,492 |
2026-01-28 | ONDL | 41.58 | 41.61 | 35.92 | 37.16 | 1,016,545 |
2026-01-28 | ONDS | 12.98 | 13.08 | 12.06 | 12.27 | 100,927,666 |
2026-01-28 | ONDU | 22.67 | 22.91 | 19.6 | 20.42 | 144,635 |
2026-01-28 | ONEG | 4.69 | 5.2 | 4.5 | 4.84 | 161,770 |
2026-01-28 | ONEO | 136.2 | 136.2 | 136.05 | 136.05 | 420 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.