Split (1)

train · 26.7M rows

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	ONEQ	94.1	94.35	93.56	93.83	191,263
2026-01-28	ONEV	137.91	137.91	137.29	137.29	1,770
2026-01-28	ONEW	13.67	13.74	13.2	13.22	128,580
2026-01-28	ONEY	119.97	119.97	119.29	119.34	6,894
2026-01-28	ONEZ	26.32	26.37	26.13	26.33	22,184
2026-01-28	ONFO	0.7	0.72	0.67	0.7	109,679
2026-01-28	ONIT	51.79	51.79	46.82	47.21	84,019
2026-01-28	ONL	2.38	2.39	2.28	2.37	363,970
2026-01-28	ONLN	62.28	62.28	61.7	61.72	7,857
2026-01-28	ONMD	0.9	0.92	0.87	0.91	143,270
2026-01-28	ONMDW	0.13	0.13	0.13	0.13	13,698
2026-01-28	ONOF	38.28	38.36	38.28	38.33	4,561
2026-01-28	ONON	45.95	46.06	44.1	44.86	4,592,425
2026-01-28	ONTF	7.99	8	7.97	7.98	265,419
2026-01-28	ONTO	217.26	217.26	208.46	213.7	774,973
2026-01-28	OOMA	12.31	12.31	11.96	12.08	150,484
2026-01-28	OOQB	12.76	12.77	12.75	12.75	289
2026-01-28	OOSB	13.25	13.25	13.23	13.23	160
2026-01-28	OOSP	10.19	10.21	10.17	10.2	9,339
2026-01-28	OPAD	1.18	1.21	1.14	1.16	1,959,872
2026-01-28	OPAL	2.33	2.6	2.33	2.5	282,332
2026-01-28	OPBK	13.72	13.81	13.45	13.63	37,206
2026-01-28	OPCH	35.21	35.41	34.47	34.72	1,650,215
2026-01-28	OPEG	9.15	9.32	8.76	9.09	2,396
2026-01-28	OPEN	5.83	5.87	5.65	5.76	43,490,622
2026-01-28	OPENL	0.59	0.61	0.53	0.57	705,706
2026-01-28	OPENW	1.06	1.09	1.01	1.04	618,864
2026-01-28	OPENZ	0.54	0.54	0.46	0.5	907,198
2026-01-28	OPER	100.27	100.29	100.27	100.29	2,793
2026-01-28	OPEX	12.85	13	12.09	12.76	313,136
2026-01-28	OPFI	9.87	9.94	9.5	9.64	530,706
2026-01-28	OPFI.W	1	1	1	1	10,130
2026-01-28	OPHC	4.84	4.84	4.75	4.79	19,242
2026-01-28	OPK	1.29	1.32	1.26	1.28	4,527,206
2026-01-28	OPLN	30.05	30.39	29.84	30.14	895,959
2026-01-28	OPP	7.89	7.89	7.84	7.85	72,960
2026-01-28	OPP$A	16.98	17.05	16.98	17.05	5,406
2026-01-28	OPP$B	18.87	18.94	18.8	18.94	4,051
2026-01-28	OPP$C	10.24	10.25	10.24	10.25	255
2026-01-28	OPPE	54.09	54.17	53.93	54.08	30,119
2026-01-28	OPPJ	49.99	50.17	49.77	50.02	53,446
2026-01-28	OPRA	13.87	14.78	13.86	14.18	901,139
2026-01-28	OPRT	5.79	5.82	5.37	5.4	383,591
2026-01-28	OPRX	11.81	12.12	10.92	10.97	327,487
2026-01-28	OPTT	0.7	0.72	0.6	0.64	29,386,758
2026-01-28	OPTU	1.64	1.67	1.55	1.58	2,029,451
2026-01-28	OPTX	5.34	6.11	5.27	5.96	1,088,454
2026-01-28	OPTXW	0.97	1.06	0.95	1.02	137,714
2026-01-28	OPTZ	37.7	37.8	37.66	37.66	14,763
2026-01-28	OPXS	15.12	16.02	14.95	15.72	57,485
2026-01-28	OPY	75.62	76.55	75.06	75.18	20,917
2026-01-28	OR	46.75	47.34	46	46.82	1,621,609
2026-01-28	ORA	125.85	128.53	125.02	127.97	512,696
2026-01-28	ORBS	1.42	1.49	1.37	1.4	7,917,097
2026-01-28	ORC	8.35	8.4	8.28	8.32	6,705,934
2026-01-28	ORCL	174.92	181.68	171.86	172.8	35,887,048
2026-01-28	ORCS	30.16	30.61	29.07	30.49	152,069
2026-01-28	ORCU	14.62	15.71	14.1	14.23	613,191
2026-01-28	ORCX	13.57	14.64	13.13	13.29	6,497,432
2026-01-28	ORGN	0.21	0.21	0.2	0.2	748,383
2026-01-28	ORGNW	0	0.01	0	0	58,685
2026-01-28	ORGO	3.96	4.02	3.87	3.89	444,958
2026-01-28	ORI	38.55	39.34	38.55	39.05	1,971,959
2026-01-28	ORIC	12.02	12.12	10.95	10.98	1,768,608
2026-01-28	ORIO	1.33	1.4	1.27	1.37	124,563
2026-01-28	ORIQU	10.22	10.22	10.22	10.22	559
2026-01-28	ORIS	1.4	1.44	1.28	1.37	158,130
2026-01-28	ORKA	35.23	35.58	33.84	35.16	568,702
2026-01-28	ORKT	0.79	0.82	0.77	0.79	33,963
2026-01-28	ORLA	19.2	19.63	18.79	19.55	2,856,414
2026-01-28	ORLG	16.98	16.99	16.98	16.99	440
2026-01-28	ORLY	100.62	101.69	99.95	101.37	5,550,694
2026-01-28	ORMP	3.46	3.59	3.42	3.47	177,586
2026-01-28	ORN	12.26	12.38	11.73	12.05	234,665
2026-01-28	ORO	19.73	19.73	19.73	19.73	334
2026-01-28	ORR	36.1	36.1	35.62	35.95	303,076
2026-01-28	ORRF	35.67	36.28	34.37	34.57	481,554
2026-01-28	OS	23.7	23.72	23.65	23.68	2,181,443
2026-01-28	OSBC	20.01	20.01	19.41	19.51	374,550
2026-01-28	OSCG	9.55	9.56	9.14	9.25	4,405
2026-01-28	OSCR	14.99	15.22	14.76	14.87	7,621,391
2026-01-28	OSCV	39.23	39.23	38.91	38.99	33,629
2026-01-28	OSCX	9.56	9.75	9.33	9.43	17,502
2026-01-28	OSEA	30.8	30.8	30.54	30.64	40,228
2026-01-28	OSG	5.98	6.07	5.63	5.75	671,108
2026-01-28	OSIS	279.14	282.02	269.51	271.39	315,881
2026-01-28	OSK	150.69	151.11	145.98	146.16	1,508,575
2026-01-28	OSPN	12.07	12.1	11.63	11.68	406,828
2026-01-28	OSRH	0.7	0.72	0.59	0.62	1,368,539
2026-01-28	OSRHW	0.06	0.07	0.06	0.07	7,668
2026-01-28	OSS	10.64	11.09	10.2	10.36	1,796,902
2026-01-28	OSTX	1.46	1.46	1.4	1.42	368,307
2026-01-28	OSUR	2.71	2.75	2.67	2.7	484,217
2026-01-28	OSW	19.67	19.68	19.06	19.37	634,251
2026-01-28	OTEX	28.53	28.86	27.35	27.38	1,682,156
2026-01-28	OTF	13.51	13.51	13.24	13.26	1,291,515
2026-01-28	OTGA	10.08	10.08	10.07	10.07	20,413
2026-01-28	OTGAU	10.27	10.28	10.25	10.25	3,509
2026-01-28	OTGL	11.7	11.71	11.5	11.6	20,193
2026-01-28	OTH	3.03	3.3	3.02	3.2	128,208

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.