timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2022-08-02T12:30:00-04:00 | ORLY | 707.580017 | 708.460022 | 706.25 | 707.299988 | 34,378 | yfinance | 2024-07-21T03:05:16.638266 |
2022-08-02T13:30:00-04:00 | ORLY | 707.200012 | 707.659973 | 703.494995 | 706.744995 | 33,693 | yfinance | 2024-07-21T03:05:16.638273 |
2022-08-02T14:30:00-04:00 | ORLY | 706.700012 | 707.659973 | 704.940002 | 707.409973 | 38,488 | yfinance | 2024-07-21T03:05:16.638280 |
2022-08-02T15:30:00-04:00 | ORLY | 707.434998 | 709.25 | 707.349976 | 708.619995 | 82,949 | yfinance | 2024-07-21T03:05:16.638287 |
2022-08-03T09:30:00-04:00 | ORLY | 709.679993 | 712.630005 | 701.26001 | 704.015015 | 64,744 | yfinance | 2024-07-21T03:05:16.638294 |
2022-08-03T10:30:00-04:00 | ORLY | 703.799988 | 708.419983 | 702.909973 | 708.215027 | 36,213 | yfinance | 2024-07-21T03:05:16.638302 |
2022-08-03T11:30:00-04:00 | ORLY | 708.405029 | 710.469971 | 707.080017 | 707.909973 | 36,624 | yfinance | 2024-07-21T03:05:16.638309 |
2022-08-03T12:30:00-04:00 | ORLY | 707.909973 | 710.710022 | 707.630005 | 708.01001 | 35,743 | yfinance | 2024-07-21T03:05:16.638316 |
2022-08-03T13:30:00-04:00 | ORLY | 708.01001 | 710.509888 | 705.630005 | 709.650024 | 47,942 | yfinance | 2024-07-21T03:05:16.638323 |
2022-08-03T14:30:00-04:00 | ORLY | 710.280029 | 710.849976 | 708.455017 | 709.119995 | 71,398 | yfinance | 2024-07-21T03:05:16.638330 |
2022-08-03T15:30:00-04:00 | ORLY | 708.909973 | 709.844971 | 705.099976 | 705.349976 | 106,308 | yfinance | 2024-07-21T03:05:16.638337 |
2022-08-04T09:30:00-04:00 | ORLY | 707.950012 | 711.530029 | 703.539978 | 707.5 | 48,102 | yfinance | 2024-07-21T03:05:16.638346 |
2022-08-04T10:30:00-04:00 | ORLY | 707.690002 | 711.804993 | 704.72998 | 710.559998 | 54,811 | yfinance | 2024-07-21T03:05:16.638354 |
2022-08-04T11:30:00-04:00 | ORLY | 710.784973 | 711.219971 | 708.859985 | 709.679993 | 51,518 | yfinance | 2024-07-21T03:05:16.638361 |
2022-08-04T12:30:00-04:00 | ORLY | 709.640015 | 710.099976 | 708.400024 | 709.700012 | 30,949 | yfinance | 2024-07-21T03:05:16.638369 |
2022-08-04T13:30:00-04:00 | ORLY | 709.75 | 710.530029 | 707.880005 | 710.530029 | 45,281 | yfinance | 2024-07-21T03:05:16.638376 |
2022-08-04T14:30:00-04:00 | ORLY | 710.664978 | 711.820007 | 709.294983 | 709.789978 | 58,405 | yfinance | 2024-07-21T03:05:16.638384 |
2022-08-04T15:30:00-04:00 | ORLY | 709.549988 | 710.179993 | 706.109985 | 706.75 | 89,321 | yfinance | 2024-07-21T03:05:16.638391 |
2022-08-05T09:30:00-04:00 | ORLY | 702.330017 | 705 | 699.469971 | 701.215027 | 45,885 | yfinance | 2024-07-21T03:05:16.638398 |
2022-08-05T10:30:00-04:00 | ORLY | 700.820007 | 701.356995 | 697.780029 | 701.059998 | 36,679 | yfinance | 2024-07-21T03:05:16.638407 |
2022-08-05T11:30:00-04:00 | ORLY | 700 | 702.030029 | 699.219971 | 701.469971 | 27,260 | yfinance | 2024-07-21T03:05:16.638415 |
2022-08-05T12:30:00-04:00 | ORLY | 701.01001 | 705.419983 | 700.719971 | 704.184998 | 25,567 | yfinance | 2024-07-21T03:05:16.638423 |
2022-08-05T13:30:00-04:00 | ORLY | 704.22998 | 704.679993 | 702 | 702.174988 | 19,915 | yfinance | 2024-07-21T03:05:16.638430 |
2022-08-05T14:30:00-04:00 | ORLY | 701.869995 | 706.219971 | 701.63501 | 706.219971 | 45,589 | yfinance | 2024-07-21T03:05:16.638437 |
2022-08-05T15:30:00-04:00 | ORLY | 706.820007 | 709.85498 | 706.460022 | 708.76001 | 74,033 | yfinance | 2024-07-21T03:05:16.638445 |
2022-08-08T09:30:00-04:00 | ORLY | 714.309998 | 717.380005 | 710.940002 | 712.635193 | 74,931 | yfinance | 2024-07-21T03:05:16.638452 |
2022-08-08T10:30:00-04:00 | ORLY | 713.679993 | 716.349976 | 711.469971 | 715.659973 | 20,145 | yfinance | 2024-07-21T03:05:16.638459 |
2022-08-08T11:30:00-04:00 | ORLY | 715.299988 | 716.26123 | 709.01001 | 709.445007 | 31,578 | yfinance | 2024-07-21T03:05:16.638466 |
2022-08-08T12:30:00-04:00 | ORLY | 709.400024 | 710.659973 | 708.200012 | 709.869995 | 32,465 | yfinance | 2024-07-21T03:05:16.638473 |
2022-08-08T13:30:00-04:00 | ORLY | 710.109985 | 711.840027 | 709.429993 | 710.01001 | 21,062 | yfinance | 2024-07-21T03:05:16.638480 |
2022-08-08T14:30:00-04:00 | ORLY | 709.85498 | 711.609985 | 709.440002 | 711.409973 | 28,640 | yfinance | 2024-07-21T03:05:16.638489 |
2022-08-08T15:30:00-04:00 | ORLY | 711.179993 | 713.179993 | 711.02002 | 712.02002 | 68,501 | yfinance | 2024-07-21T03:05:16.638497 |
2022-08-09T09:30:00-04:00 | ORLY | 710.190002 | 719.23999 | 709.630005 | 718.534973 | 95,122 | yfinance | 2024-07-21T03:05:16.638504 |
2022-08-09T10:30:00-04:00 | ORLY | 717.929993 | 719.25293 | 714.47998 | 715.789978 | 44,636 | yfinance | 2024-07-21T03:05:16.638511 |
2022-08-09T11:30:00-04:00 | ORLY | 715.710022 | 725.390015 | 715.710022 | 720.534973 | 182,026 | yfinance | 2024-07-21T03:05:16.638518 |
2022-08-09T12:30:00-04:00 | ORLY | 720.549988 | 720.570007 | 716.450012 | 717.140015 | 35,853 | yfinance | 2024-07-21T03:05:16.638526 |
2022-08-09T13:30:00-04:00 | ORLY | 717.130005 | 718.174988 | 716.284973 | 717.205017 | 37,495 | yfinance | 2024-07-21T03:05:16.638533 |
2022-08-09T14:30:00-04:00 | ORLY | 716.97998 | 719.929993 | 716.48999 | 719.669983 | 67,335 | yfinance | 2024-07-21T03:05:16.638541 |
2022-08-09T15:30:00-04:00 | ORLY | 719.460022 | 719.690002 | 715.76001 | 717.320007 | 154,264 | yfinance | 2024-07-21T03:05:16.638549 |
2022-08-10T09:30:00-04:00 | ORLY | 722.940002 | 729.76001 | 720.965027 | 726.099976 | 90,916 | yfinance | 2024-07-21T03:05:16.638556 |
2022-08-10T10:30:00-04:00 | ORLY | 726.215027 | 728.289978 | 722.880005 | 723.695007 | 62,207 | yfinance | 2024-07-21T03:05:16.638564 |
2022-08-10T11:30:00-04:00 | ORLY | 723.630005 | 726.619995 | 719.090027 | 723.721924 | 121,714 | yfinance | 2024-07-21T03:05:16.638571 |
2022-08-10T12:30:00-04:00 | ORLY | 723.5 | 725.484985 | 721.98999 | 724.02002 | 22,763 | yfinance | 2024-07-21T03:05:16.638579 |
2022-08-10T13:30:00-04:00 | ORLY | 724.36499 | 725.549988 | 721.304993 | 721.304993 | 53,898 | yfinance | 2024-07-21T03:05:16.638586 |
2022-08-10T14:30:00-04:00 | ORLY | 721.210022 | 721.762024 | 717.775024 | 719.469971 | 47,676 | yfinance | 2024-07-21T03:05:16.638594 |
2022-08-10T15:30:00-04:00 | ORLY | 719.224976 | 720.73999 | 717.969971 | 719.789978 | 84,403 | yfinance | 2024-07-21T03:05:16.638602 |
2022-08-11T09:30:00-04:00 | ORLY | 722.780029 | 725 | 719.309998 | 720.380005 | 37,755 | yfinance | 2024-07-21T03:05:16.638611 |
2022-08-11T10:30:00-04:00 | ORLY | 720.150024 | 720.969971 | 715.719971 | 717.97998 | 47,568 | yfinance | 2024-07-21T03:05:16.638618 |
2022-08-11T11:30:00-04:00 | ORLY | 718.25 | 718.390015 | 714.340027 | 718.01001 | 45,232 | yfinance | 2024-07-21T03:05:16.638627 |
2022-08-11T12:30:00-04:00 | ORLY | 718.179993 | 718.955017 | 714.974976 | 715.585022 | 36,971 | yfinance | 2024-07-21T03:05:16.638634 |
2022-08-11T13:30:00-04:00 | ORLY | 715.76001 | 721.539978 | 715.494995 | 721.409973 | 49,489 | yfinance | 2024-07-21T03:05:16.638642 |
2022-08-11T14:30:00-04:00 | ORLY | 721.22998 | 722.619995 | 720 | 720.97998 | 58,472 | yfinance | 2024-07-21T03:05:16.638650 |
2022-08-11T15:30:00-04:00 | ORLY | 720.789978 | 721.200012 | 719.190002 | 720.049988 | 87,864 | yfinance | 2024-07-21T03:05:16.638657 |
2022-08-12T09:30:00-04:00 | ORLY | 721.159973 | 726.469971 | 718.669983 | 725.559998 | 74,910 | yfinance | 2024-07-21T03:05:16.638664 |
2022-08-12T10:30:00-04:00 | ORLY | 725.48999 | 727.598877 | 723.929993 | 727.380005 | 46,962 | yfinance | 2024-07-21T03:05:16.638672 |
2022-08-12T11:30:00-04:00 | ORLY | 727.460022 | 729.73999 | 727 | 727.679993 | 53,380 | yfinance | 2024-07-21T03:05:16.638679 |
2022-08-12T12:30:00-04:00 | ORLY | 727.51001 | 727.599976 | 725.120483 | 725.97998 | 15,049 | yfinance | 2024-07-21T03:05:16.638686 |
2022-08-12T13:30:00-04:00 | ORLY | 726.330017 | 730.244995 | 725.570007 | 727.73999 | 69,717 | yfinance | 2024-07-21T03:05:16.638693 |
2022-08-12T14:30:00-04:00 | ORLY | 728.299988 | 732.47998 | 727.700012 | 730.799988 | 105,024 | yfinance | 2024-07-21T03:05:16.638700 |
2022-08-12T15:30:00-04:00 | ORLY | 730.5 | 732.159973 | 729.320007 | 731.590027 | 82,208 | yfinance | 2024-07-21T03:05:16.638709 |
2022-08-15T09:30:00-04:00 | ORLY | 730.210022 | 736 | 728.5 | 735.429993 | 43,692 | yfinance | 2024-07-21T03:05:16.638716 |
2022-08-15T10:30:00-04:00 | ORLY | 735.969971 | 735.969971 | 731.179993 | 732.73999 | 30,420 | yfinance | 2024-07-21T03:05:16.638723 |
2022-08-15T11:30:00-04:00 | ORLY | 732.559998 | 734.659973 | 732.159973 | 734.429993 | 24,697 | yfinance | 2024-07-21T03:05:16.638731 |
2022-08-15T12:30:00-04:00 | ORLY | 734.460022 | 736.26001 | 733.98999 | 734.859985 | 24,792 | yfinance | 2024-07-21T03:05:16.638738 |
2022-08-15T13:30:00-04:00 | ORLY | 734.080017 | 735.289978 | 733.48999 | 735.22998 | 26,710 | yfinance | 2024-07-21T03:05:16.638746 |
2022-08-15T14:30:00-04:00 | ORLY | 735.179993 | 738.059998 | 734.869995 | 737.539978 | 36,351 | yfinance | 2024-07-21T03:05:16.638753 |
2022-08-15T15:30:00-04:00 | ORLY | 737.36499 | 739.23999 | 737.27002 | 737.960022 | 67,608 | yfinance | 2024-07-21T03:05:16.638761 |
2022-08-16T09:30:00-04:00 | ORLY | 734.179993 | 744.320007 | 734.179993 | 742.900024 | 65,945 | yfinance | 2024-07-21T03:05:16.638768 |
2022-08-16T10:30:00-04:00 | ORLY | 742.710022 | 745.219971 | 740.76001 | 745.054993 | 37,127 | yfinance | 2024-07-21T03:05:16.638775 |
2022-08-16T11:30:00-04:00 | ORLY | 745.309998 | 749.070007 | 745.309998 | 746.51001 | 50,806 | yfinance | 2024-07-21T03:05:16.638784 |
2022-08-16T12:30:00-04:00 | ORLY | 747.130005 | 749.695007 | 746.630005 | 748.679993 | 53,625 | yfinance | 2024-07-21T03:05:16.638791 |
2022-08-16T13:30:00-04:00 | ORLY | 748.5 | 750.880005 | 747.97998 | 748.780029 | 46,870 | yfinance | 2024-07-21T03:05:16.638803 |
2022-08-16T14:30:00-04:00 | ORLY | 749.289978 | 749.330017 | 740.669983 | 741.549988 | 62,417 | yfinance | 2024-07-21T03:05:16.638811 |
2022-08-16T15:30:00-04:00 | ORLY | 741.719971 | 744.109985 | 741.51001 | 742.429993 | 104,874 | yfinance | 2024-07-21T03:05:16.638818 |
2022-08-17T09:30:00-04:00 | ORLY | 742.590027 | 746.98999 | 738.830017 | 741.109985 | 61,914 | yfinance | 2024-07-21T03:05:16.638825 |
2022-08-17T10:30:00-04:00 | ORLY | 739.545593 | 743.75 | 739.545593 | 742.349976 | 51,954 | yfinance | 2024-07-21T03:05:16.638832 |
2022-08-17T11:30:00-04:00 | ORLY | 742.119995 | 743.289978 | 739.905029 | 743.23999 | 41,351 | yfinance | 2024-07-21T03:05:16.638840 |
2022-08-17T12:30:00-04:00 | ORLY | 743.369995 | 744.409973 | 742.140015 | 743.27002 | 35,613 | yfinance | 2024-07-21T03:05:16.638847 |
2022-08-17T13:30:00-04:00 | ORLY | 743.030029 | 747.299988 | 742.580017 | 746.73999 | 51,891 | yfinance | 2024-07-21T03:05:16.638854 |
2022-08-17T14:30:00-04:00 | ORLY | 746.809998 | 748.034973 | 742.76001 | 744.359985 | 39,012 | yfinance | 2024-07-21T03:05:16.638861 |
2022-08-17T15:30:00-04:00 | ORLY | 744.044983 | 745.099976 | 743.210022 | 743.830017 | 90,978 | yfinance | 2024-07-21T03:05:16.638870 |
2022-08-18T09:30:00-04:00 | ORLY | 744.210022 | 746.97998 | 743.109985 | 743.650024 | 25,421 | yfinance | 2024-07-21T03:05:16.638878 |
2022-08-18T10:30:00-04:00 | ORLY | 742.799988 | 743.869995 | 739.690002 | 741.72998 | 35,190 | yfinance | 2024-07-21T03:05:16.638890 |
2022-08-18T11:30:00-04:00 | ORLY | 741.940002 | 742.130005 | 738.160217 | 738.465027 | 25,251 | yfinance | 2024-07-21T03:05:16.638901 |
2022-08-18T12:30:00-04:00 | ORLY | 738.484985 | 739.299988 | 736.02002 | 738.030029 | 28,896 | yfinance | 2024-07-21T03:05:16.638908 |
2022-08-18T13:30:00-04:00 | ORLY | 737.940002 | 739.820007 | 737.179993 | 737.789978 | 29,726 | yfinance | 2024-07-21T03:05:16.638915 |
2022-08-18T14:30:00-04:00 | ORLY | 737.76001 | 739.349976 | 737.380005 | 738.419983 | 39,688 | yfinance | 2024-07-21T03:05:16.638923 |
2022-08-18T15:30:00-04:00 | ORLY | 738.455017 | 738.830017 | 735.619995 | 736.330017 | 75,771 | yfinance | 2024-07-21T03:05:16.638931 |
2022-10-12T09:30:00-04:00 | AGNC | 8.13 | 8.25 | 7.705 | 7.78 | 8,416,455 | yfinance | 2024-07-21T03:05:16.640106 |
2022-10-12T10:30:00-04:00 | AGNC | 7.775 | 7.89 | 7.69 | 7.885 | 4,580,672 | yfinance | 2024-07-21T03:05:16.640123 |
2022-10-12T11:30:00-04:00 | AGNC | 7.8801 | 7.925 | 7.8 | 7.9099 | 3,286,981 | yfinance | 2024-07-21T03:05:16.640132 |
2022-10-12T12:30:00-04:00 | AGNC | 7.905 | 7.96 | 7.87 | 7.92 | 2,073,409 | yfinance | 2024-07-21T03:05:16.640140 |
2022-10-12T13:30:00-04:00 | AGNC | 7.93 | 8.08 | 7.895 | 8.07 | 3,030,899 | yfinance | 2024-07-21T03:05:16.640147 |
2022-10-12T14:30:00-04:00 | AGNC | 8.075 | 8.08 | 8.01 | 8.025 | 3,104,424 | yfinance | 2024-07-21T03:05:16.640155 |
2022-10-12T15:30:00-04:00 | AGNC | 8.02 | 8.03 | 7.99 | 7.995 | 2,406,226 | yfinance | 2024-07-21T03:05:16.640162 |
2022-10-13T09:30:00-04:00 | AGNC | 7.86 | 7.99 | 7.73 | 7.855 | 8,043,354 | yfinance | 2024-07-21T03:05:16.640169 |
2022-10-13T10:30:00-04:00 | AGNC | 7.85 | 8.07 | 7.83 | 7.98 | 3,216,795 | yfinance | 2024-07-21T03:05:16.640177 |
2022-10-13T11:30:00-04:00 | AGNC | 8 | 8.08 | 7.9 | 7.915 | 2,254,129 | yfinance | 2024-07-21T03:05:16.640185 |
2022-10-13T12:30:00-04:00 | AGNC | 7.92 | 8.01 | 7.9 | 8 | 1,669,463 | yfinance | 2024-07-21T03:05:16.640192 |
2022-10-13T13:30:00-04:00 | AGNC | 8.0068 | 8.065 | 7.98 | 8.05 | 1,595,703 | yfinance | 2024-07-21T03:05:16.640200 |