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
2011-01-03
XMVM
15.89
15.94
15.83
15.9
11,387
2011-01-03
XNTK
66.59
67.4
66.59
66.94
2,531
2011-01-03
XOM
73.72
74.79
73.64
74.55
23,325,252
2011-01-03
XOMA
5.18
5.64
5.17
5.3
4,092,424
2011-01-03
XOP
53.43
53.63
53.24
53.3
1,964,003
2011-01-03
XPH
46.4
46.83
46.39
46.47
55,009
2011-01-03
XPL
3.78
4.19
3.52
4.15
164,753
2011-01-03
XPO
2.65
2.7
2.53
2.63
231,929
2011-01-03
XPP
75.77
75.88
74.96
75.28
67,697
2011-01-03
XRAY
34.46
35.25
34.43
35.1
1,132,880
2011-01-03
XRT
48.48
49.02
48.48
48.71
5,831,769
2011-01-03
XSD
55
55.95
54.98
55.38
35,712
2011-01-03
XSMO
16.35
16.5
16.17
16.38
11,612
2011-01-03
XSPA
2.32
2.38
2.25
2.25
6,180
2011-01-03
XSVM
15.19
15.42
15.19
15.38
16,169
2011-01-03
XTLB
0.49
0.54
0.48
0.5
227,384
2011-01-03
XTNT
8.6
9
8.5
8.95
4,164
2011-01-03
Y
306.91
310.53
306.75
309.96
6,841
2011-01-03
YANG
17.64
17.68
17.22
17.44
73,896
2011-01-03
YCL
33.13
33.17
33.13
33.17
402
2011-01-03
YCS
15.82
15.89
15.78
15.89
681,169
2011-01-03
YELL
3.85
3.88
3.63
3.63
1,748,961
2011-01-03
YGYI
0.17
0.19
0.03
0.05
22,990,086
2011-01-03
YINN
45.06
46.39
45.06
45.81
128,899
2011-01-03
YORW
17.32
17.51
17.05
17.42
20,577
2011-01-03
YPF
50.37
51.36
49.66
51.15
62,852
2011-01-03
YTEN
12.35
12.78
12.08
12.5
306,090
2011-01-03
YUM
49.3
49.51
48.98
49.09
3,403,836
2011-01-03
YVR
2.56
2.7
2.56
2.62
23,348
2011-01-03
YXI
42.53
42.67
42.42
42.54
10,408
2011-01-03
ZAGG
7.78
8
7.71
7.91
860,050
2011-01-03
ZBH
54.1
55.05
53.84
54.97
1,893,733
2011-01-03
ZBRA
38.27
38.81
38.04
38.2
231,603
2011-01-03
ZEUS
29.13
29.54
28.88
29.35
59,765
2011-01-03
ZGNX
5.98
6.9
5.9
6.32
758,973
2011-01-03
ZIOP
4.73
4.85
4.65
4.79
203,454
2011-01-03
ZIXI
4.3
4.48
4.25
4.35
633,727
2011-01-03
ZNH
31.11
31.24
30.99
31.18
38,643
2011-01-03
ZROZ
71
72.33
70.77
71.64
73,834
2011-01-03
ZSL
9.76
10.08
9.65
9.97
2,845,388
2011-01-03
ZTR
3.56
3.59
3.56
3.56
1,439,907
2011-01-03
ZUMZ
27.14
27.34
26.74
27.14
457,147
2011-01-03
ZVO
19.08
19.24
18.5
18.92
509,313
2011-01-03
ZYXI
0.62
0.62
0.59
0.62
53,500
2011-01-04
A
41.99
42.1
41.18
41.49
3,588,856
2011-01-04
AACG
3.66
3.74
3.65
3.74
1,800
2011-01-04
AADR
30.3
30.35
29.91
30.01
22,188
2011-01-04
AAIC
24.61
24.61
23.8
24.06
21,661
2011-01-04
AAME
2.06
2.07
2.06
2.07
3,261
2011-01-04
AAON
29.13
29.13
27.97
28.1
19,627
2011-01-04
AAP
65.46
65.5
61.86
62.24
1,916,595
2011-01-04
AAPL
332.5
332.5
328.15
331.29
11,048,143
2011-01-04
AAU
5.13
5.19
4.69
4.78
951,700
2011-01-04
AAWW
56
56
53.44
53.95
217,936
2011-01-04
AAXJ
65.19
65.19
64.36
64.93
574,243
2011-01-04
AB
23.8
24.01
23.45
23.57
474,817
2011-01-04
ABB
22.75
22.77
22.24
22.36
3,618,319
2011-01-04
ABC
34.43
34.48
33.91
33.94
2,066,286
2011-01-04
ABCB
10.9
10.92
10.45
10.58
39,803
2011-01-04
ABEO
2.41
2.45
2.4
2.45
12,612
2011-01-04
ABG
18.88
19
18.29
18.51
203,936
2011-01-04
ABIO
3.15
3.21
3.11
3.17
39,875
2011-01-04
ABM
26.62
26.62
25.68
26.08
227,602
2011-01-04
ABMD
9.85
9.87
9.74
9.8
134,322
2011-01-04
ABR
5.85
5.85
5.71
5.71
26,125
2011-01-04
ABST
3.75
3.75
3.75
3.75
500
2011-01-04
ABT
48.04
48.32
47.8
48.27
9,033,585
2011-01-04
ABUS
4.74
4.78
4.6
4.75
16,100
2011-01-04
ACAD
1.22
1.23
1.16
1.18
653,856
2011-01-04
ACC
32.46
32.84
31.77
31.92
661,354
2011-01-04
ACCO
8.86
8.94
8.48
8.79
515,345
2011-01-04
ACER
1.56
1.56
1.5
1.56
115,484
2011-01-04
ACGL
88.74
88.78
87.63
87.94
452,499
2011-01-04
ACH
24.19
24.36
23.85
24.27
411,933
2011-01-04
ACHV
16.95
16.95
16.22
16.63
45,750
2011-01-04
ACIW
27.63
27.63
26.38
26.82
80,078
2011-01-04
ACLS
3.67
3.77
3.45
3.46
1,228,945
2011-01-04
ACM
28.27
28.44
27.12
27.26
925,611
2011-01-04
ACN
48.75
48.87
48.11
48.27
3,169,327
2011-01-04
ACNB
15.1
15.46
15.1
15.46
869
2011-01-04
ACOR
26.93
27.64
26.81
27.53
527,273
2011-01-04
ACR
7.46
7.46
7.3
7.38
539,268
2011-01-04
ACTG
25.91
25.97
24.94
25.23
341,515
2011-01-04
ACU
9.8
10
9.8
9.89
9,025
2011-01-04
ACWI
47.17
47.38
46.79
47.11
168,449
2011-01-04
ACWX
44.61
44.72
43.93
44.17
411,814
2011-01-04
ACY
18.8
18.8
18.51
18.63
17,102
2011-01-04
ADBE
31.18
31.65
31.18
31.51
8,038,043
2011-01-04
ADC
26.12
26.23
23.81
24.26
481,867
2011-01-04
ADES
11.25
11.55
11
11.49
32,664
2011-01-04
ADI
38.2
38.2
37.42
37.52
2,907,830
2011-01-04
ADM
30.44
30.87
30.29
30.38
8,274,871
2011-01-04
ADMP
0.23
0.23
0.21
0.21
132,369
2011-01-04
ADP
46.96
47.14
46.78
46.88
2,861,933
2011-01-04
ADRE
48.55
48.66
47.9
48.5
66,965
2011-01-04
ADS
72.58
72.8
71.35
72.05
1,123,925
2011-01-04
ADSK
39.28
39.32
38.04
38.53
2,691,720
2011-01-04
ADTN
36.43
36.56
35.82
36.28
1,312,159
2011-01-04
ADUS
4.25
4.8
4.22
4.65
69,068
2011-01-04
ADX
10.85
10.88
10.78
10.87
145,684