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
2011-01-04
BSD
12.28
12.42
12.28
12.28
8,193
2011-01-04
BSE
13.08
13.11
13.02
13.11
13,680
2011-01-04
BSET
4.24
4.28
4.24
4.25
37,376
2011-01-04
BSL
20.03
20.03
19.83
19.94
50,544
2011-01-04
BSQR
8.56
8.85
8.36
8.74
187,310
2011-01-04
BSRR
10.89
10.89
10.56
10.56
11,033
2011-01-04
BSTC
25.49
25.5
25.03
25.42
9,369
2011-01-04
BSV
80.45
80.49
80.36
80.4
430,350
2011-01-04
BSX
7.55
7.61
7.38
7.48
28,342,462
2011-01-04
BTA
10.08
10.1
9.94
10
48,640
2011-01-04
BTE
47.47
47.71
46.93
47.08
213,172
2011-01-04
BTG
2.65
2.65
2.59
2.59
13,400
2011-01-04
BTI
78.06
78.11
77.36
77.52
109,867
2011-01-04
BTN
7.95
8
7.92
7.95
130,171
2011-01-04
BTO
17.62
17.74
17.31
17.5
116,095
2011-01-04
BTX
0.39
0.39
0.38
0.39
39,500
2011-01-04
BTZ
12.11
12.13
12.06
12.1
219,672
2011-01-04
BUD
57.83
57.85
56.95
57.34
554,124
2011-01-04
BUSE
4.77
4.79
4.64
4.7
189,460
2011-01-04
BVH
0.38
0.38
0.36
0.38
139,084
2011-01-04
BVN
47.7
47.7
45.76
46.22
764,883
2011-01-04
BWA
74.07
74.27
71.36
72.51
1,986,250
2011-01-04
BWEN
2.4
2.44
2.23
2.43
2,603,793
2011-01-04
BWL.A
13
13
12.75
12.75
555
2011-01-04
BWX
58.5
58.5
58.04
58.16
144,229
2011-01-04
BWXT
26.1
26.25
25.7
25.76
587,566
2011-01-04
BWZ
37.15
37.15
36.89
36.92
19,476
2011-01-04
BXC
3.8
3.9
3.75
3.85
68,642
2011-01-04
BXMT
1.49
1.57
1.49
1.54
69,322
2011-01-04
BXMX
12.83
12.88
12.73
12.77
143,356
2011-01-04
BXP
89.47
89.58
86.2
86.5
1,907,208
2011-01-04
BYD
10.88
10.9
10.49
10.72
3,008,310
2011-01-04
BYFC
2.31
2.41
2.36
2.41
1,189
2011-01-04
BYM
12.91
12.95
12.79
12.82
43,604
2011-01-04
BYRN
0.41
0.41
0.41
0.41
36,500
2011-01-04
BZH
5.61
5.61
5.3
5.39
2,088,852
2011-01-04
BZM
14.63
14.63
14.27
14.35
7,470
2011-01-04
BZQ
14.83
15.21
14.65
14.65
146,343
2011-01-04
C
4.91
4.94
4.83
4.9
583,404,248
2011-01-04
CAAS
13.95
13.97
13.6
13.76
165,235
2011-01-04
CAC
37.72
37.72
36.32
36.32
4,976
2011-01-04
CACC
64
64.09
61.51
61.65
31,610
2011-01-04
CACI
53.99
53.99
52.31
52.56
194,900
2011-01-04
CAE
11.53
11.62
11.4
11.4
18,772
2011-01-04
CAF
28.15
28.2
27.75
28.05
101,667
2011-01-04
CAG
22.65
22.7
22.55
22.64
4,112,106
2011-01-04
CAH
38.96
39.06
38.48
38.58
2,888,887
2011-01-04
CAI
19.26
19.49
18.43
18.63
105,560
2011-01-04
CAJ
52.02
52.06
51.39
51.84
337,875
2011-01-04
CAKE
31.52
32.09
30.74
31.38
2,306,165
2011-01-04
CAL
13.91
13.94
13.28
13.65
316,898
2011-01-04
CALM
30.58
30.64
29.62
29.76
247,090
2011-01-04
CALX
16.3
16.87
16.1
16.48
454,326
2011-01-04
CAMP
3.11
3.1
2.9
2.93
118,812
2011-01-04
CAMT
2.91
2.93
2.86
2.93
34,648
2011-01-04
CAPR
0.58
0.62
0.58
0.58
17,471
2011-01-04
CAR
14.94
15.16
14.19
14.47
3,988,748
2011-01-04
CARV
1.9
1.9
1.83
1.89
3,303
2011-01-04
CASH
14.24
14.3
13.85
14.3
19,858
2011-01-04
CASI
5.32
5.48
5.24
5.46
46,206
2011-01-04
CASS
38.66
38.66
37.67
37.68
9,320
2011-01-04
CASY
42.78
42.78
41.54
41.56
219,382
2011-01-04
CAT
94.64
94.64
92.3
93.71
6,120,629
2011-01-04
CATM
17.61
17.96
17.23
17.55
522,618
2011-01-04
CATO
27.93
27.99
27.02
27.14
88,213
2011-01-04
CATY
16.99
17.08
16.46
16.73
756,233
2011-01-04
CB
62.11
62.67
61.94
62.2
1,598,677
2011-01-04
CBAN
4.11
4.25
4.07
4.25
2,847
2011-01-04
CBAT
1.98
2.07
1.98
2.02
567,952
2011-01-04
CBB
2.89
2.91
2.83
2.85
3,198,901
2011-01-04
CBIO
26.96
27
26.03
26.69
118,937
2011-01-04
CBMG
0.1
0.11
0.09
0.11
169,694
2011-01-04
CBOE
23.69
24.15
23.63
23.82
505,554
2011-01-04
CBPO
16.25
16.2
15.9
15.97
132,166
2011-01-04
CBRE
21.07
21.14
20.29
20.43
3,852,121
2011-01-04
CBRL
55.22
55.42
53.75
54.48
332,984
2011-01-04
CBSH
40.53
40.55
39.3
39.68
354,940
2011-01-04
CBT
39.25
39.32
38.38
38.79
240,520
2011-01-04
CBU
28.2
28.45
26.96
27.43
253,823
2011-01-04
CBZ
6.33
6.33
6.17
6.32
696,082
2011-01-04
CCBG
13.5
13.53
12.85
12.85
17,272
2011-01-04
CCF
16.41
16.41
16.19
16.32
7,808
2011-01-04
CCJ
40.58
40.9
39.62
40.06
2,126,175
2011-01-04
CCK
33.8
33.99
33.49
33.84
1,042,117
2011-01-04
CCL
47.85
47.95
46.82
47.09
4,401,562
2011-01-04
CCM
7.3
7.44
7.3
7.35
23,335
2011-01-04
CCMP
42.34
42.34
40.89
41.44
119,259
2011-01-04
CCNE
15.1
15.1
14.83
14.83
6,597
2011-01-04
CCRN
9
9.21
8.28
8.31
60,021
2011-01-04
CCU
58.02
58.95
57.69
57.87
37,157
2011-01-04
CDE
27.06
27.15
25.45
25.74
3,635,447
2011-01-04
CDMO
2.33
2.4
2.29
2.33
492,840
2011-01-04
CDNS
8.36
8.43
8.2
8.32
2,143,676
2011-01-04
CDOR
1.57
1.64
1.54
1.54
37,057
2011-01-04
CDR
6.54
6.55
6.35
6.36
197,312
2011-01-04
CDXC
1.37
1.43
1.32
1.38
22,200
2011-01-04
CDXS
10.52
10.52
10
10.31
92,128
2011-01-04
CDZI
12.57
12.57
11.81
12
33,669
2011-01-04
CE
42.43
42.86
41.33
41.7
1,962,520
2011-01-04
CEA
26.89
26.89
26.44
26.86
31,542