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
NTES
36.88
37.09
36.34
36.64
404,218
2011-01-04
NTGR
35
35.65
34.3
35.62
512,172
2011-01-04
NTIC
13.3
13.7
12.78
13
7,419
2011-01-04
NTIP
1.56
1.6
1.55
1.6
3,700
2011-01-04
NTP
6.47
6.62
6.35
6.47
141,611
2011-01-04
NTRS
55.9
56.19
55.6
56
1,555,626
2011-01-04
NTUS
14.44
14.44
13.8
13.99
108,906
2011-01-04
NTWK
1.95
2.01
1.93
1.93
1,407,429
2011-01-04
NTZ
3.3
3.35
3.3
3.34
5,682
2011-01-04
NUAN
18.45
18.86
18.38
18.82
2,496,636
2011-01-04
NUE
44.26
44.51
42.81
43.83
4,724,300
2011-01-04
NUGT
37.47
37.57
34.87
36.12
68,894
2011-01-04
NUM
12.96
13.05
12.83
12.94
17,299
2011-01-04
NUO
14.56
14.7
14.54
14.7
21,428
2011-01-04
NURO
0.61
0.63
0.59
0.59
168,441
2011-01-04
NUS
30.48
30.68
29.58
29.76
646,636
2011-01-04
NUV
9.1
9.19
9.1
9.19
357,250
2011-01-04
NUVA
26.57
26.64
26.07
26.1
873,798
2011-01-04
NUW
15.26
15.39
15.25
15.33
46,906
2011-01-04
NVAX
2.59
2.6
2.5
2.53
966,571
2011-01-04
NVDA
15.85
15.92
15.42
15.77
16,285,614
2011-01-04
NVEC
58.83
58.91
56.16
57.39
47,813
2011-01-04
NVG
13.57
13.73
13.57
13.67
64,488
2011-01-04
NVIV
2.25
2.25
2
2
1,144
2011-01-04
NVMI
8.47
8.47
8.33
8.39
134,252
2011-01-04
NVO
114.62
114.81
113.5
114.78
371,794
2011-01-04
NVR
683.85
688.79
674.07
684.64
57,046
2011-01-04
NVS
58.79
58.83
58.24
58.4
4,452,315
2011-01-04
NWBI
11.87
11.87
11.47
11.54
1,436,801
2011-01-04
NWE
29.46
29.46
28.94
28.99
187,215
2011-01-04
NWFL
27.03
27.03
26.89
26.89
400
2011-01-04
NWG
12.82
12.85
12.65
12.75
358,036
2011-01-04
NWL
18.27
18.32
17.93
18.1
2,339,321
2011-01-04
NWPX
24.41
24.81
23.77
23.79
32,622
2011-01-04
NX
19.72
19.84
18.8
19.08
212,504
2011-01-04
NXC
12.85
12.9
12.75
12.8
7,884
2011-01-04
NXGN
70.35
70.68
69.36
70
195,344
2011-01-04
NXJ
12.86
12.86
12.7
12.81
15,674
2011-01-04
NXN
13.19
13.22
13.14
13.22
3,410
2011-01-04
NXP
13.51
13.59
13.49
13.58
21,839
2011-01-04
NXPI
21.9
22.75
21.17
22.01
952,114
2011-01-04
NXQ
12.75
12.78
12.63
12.7
24,907
2011-01-04
NXR
13.08
13.1
13.01
13.09
44,224
2011-01-04
NXST
6.04
6.04
5.9
5.93
15,370
2011-01-04
NXTP
0.38
0.38
0.31
0.32
152,200
2011-01-04
NYCB
19.09
19.1
18.57
18.8
3,469,656
2011-01-04
NYF
100
101.49
99.69
100.3
8,881
2011-01-04
NYMT
6.95
7.02
6.91
6.97
52,429
2011-01-04
NYMX
7.7
8.47
7.6
8.37
386,510
2011-01-04
NYT
9.9
10.06
9.87
10.03
2,108,575
2011-01-04
NYV
13.97
14.03
13.93
13.99
2,886
2011-01-04
NZF
13.3
13.35
13.2
13.21
115,200
2011-01-04
O
34.67
34.7
33.66
33.89
690,391
2011-01-04
OBAS
1.44
1.44
1.42
1.42
700
2011-01-04
OBCI
1.82
1.91
1.8
1.91
8,279
2011-01-04
OBLG
0.6
0.6
0.58
0.58
20,600
2011-01-04
OBT
38
38
38
38
326
2011-01-04
OC
31.03
31.41
30.33
30.63
1,506,049
2011-01-04
OCC
3.2
3.29
3.22
3.27
6,799
2011-01-04
OCFC
13.45
13.45
13.05
13.17
49,884
2011-01-04
OCN
9.7
9.7
9.44
9.5
285,340
2011-01-04
OCSL
12.18
12.2
11.83
11.94
405,963
2011-01-04
OCUP
1.2
1.2
1.13
1.18
476,654
2011-01-04
ODC
21.05
21.14
20.85
20.99
9,983
2011-01-04
ODFL
32.6
33.74
31.4
32.48
1,819,380
2011-01-04
ODP
5.9
5.93
5.66
5.81
8,484,397
2011-01-04
OEF
57.32
57.41
57.03
57.34
684,258
2011-01-04
OESX
3.3
3.35
3.28
3.35
68,981
2011-01-04
OFC
35.58
35.88
35
35.07
908,889
2011-01-04
OFG
12.5
12.51
12.2
12.42
213,896
2011-01-04
OFIX
29.25
29.5
28.98
29.5
149,375
2011-01-04
OFLX
16.08
15.64
15.4
15.41
9,749
2011-01-04
OGE
46.3
46.35
45.53
45.91
508,878
2011-01-04
OGEN
3
3
3
3
992
2011-01-04
OHI
22.87
22.93
22.21
22.31
612,360
2011-01-04
OI
31.03
31.69
30.94
31.69
2,502,312
2011-01-04
OIA
6.11
6.19
6.11
6.19
31,821
2011-01-04
OIBR.C
9.09
9.17
9.05
9.15
15,047
2011-01-04
OII
74.29
74.29
71.54
72.23
657,245
2011-01-04
OIIM
6.18
6.22
6.15
6.18
186,459
2011-01-04
OIS
65.36
65.83
62.6
62.97
543,025
2011-01-04
OKE
56.2
56.31
55.23
55.62
677,733
2011-01-04
OLED
32.41
32.41
31.05
31.9
345,615
2011-01-04
OLN
20.7
20.74
20.05
20.2
571,996
2011-01-04
OLP
17.36
17.43
16.88
17.04
24,566
2011-01-04
OMAB
15.6
15.78
15.53
15.65
19,742
2011-01-04
OMC
46.35
46.35
45.8
46.29
2,233,629
2011-01-04
OMCL
14.67
14.67
14.22
14.62
165,316
2011-01-04
OMER
8.54
8.54
8.25
8.25
57,158
2011-01-04
OMEX
2.78
2.81
2.7
2.74
340,581
2011-01-04
OMI
29.66
29.7
28.85
29.09
541,088
2011-01-04
ON
9.95
10.3
9.91
10.23
14,495,061
2011-01-04
ONB
12.18
12.18
11.72
11.79
629,811
2011-01-04
ONCT
2.68
2.72
2.61
2.68
86,256
2011-01-04
ONCY
6.65
6.75
6.25
6.65
369,605
2011-01-04
ONEQ
106.68
106.68
105.18
105.76
13,300
2011-01-04
ONTO
12.83
12.95
12.5
12.51
194,556
2011-01-04
OPCH
5.35
5.45
5.34
5.39
227,708
2011-01-04
OPHC
4.69
4.7
4.69
4.7
360
2011-01-04
OPI
26.97
27.16
26.39
26.45
116,996