Octave Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.30	17.56	17.14	17.44	-	1.07%	428,303
Sep 10, 2026	17.81	17.89	17.04	17.25	17.25	-3.79%	3,206,297
Sep 9, 2026	18.39	18.65	17.90	17.93	17.93	-2.50%	1,700,898
Sep 8, 2026	19.18	19.18	18.33	18.39	18.39	-6.13%	3,154,293
Sep 4, 2026	19.85	20.04	19.38	19.59	19.59	-1.95%	3,600,505
Sep 3, 2026	19.76	20.16	19.29	19.98	19.98	5.16%	2,574,349
Sep 2, 2026	19.30	19.46	18.59	19.00	19.00	-2.56%	2,648,240
Sep 1, 2026	19.70	19.80	19.25	19.50	19.50	-2.50%	2,540,510
Aug 31, 2026	20.25	20.58	19.94	20.00	20.00	0.76%	2,110,410
Aug 28, 2026	19.07	19.89	19.07	19.85	19.85	2.00%	2,990,545
Aug 27, 2026	19.08	19.59	19.02	19.46	19.46	4.62%	1,582,222
Aug 26, 2026	17.88	18.65	17.88	18.60	18.60	1.92%	1,738,873
Aug 25, 2026	18.37	18.82	18.05	18.25	18.25	-0.38%	1,281,351
Aug 24, 2026	18.08	18.48	17.66	18.32	18.32	0.99%	1,224,451
Aug 21, 2026	18.00	18.29	17.70	18.14	18.14	-	1,328,668
Aug 20, 2026	18.21	18.34	17.92	18.14	18.14	-1.79%	2,710,777
Aug 19, 2026	18.27	18.88	17.97	18.47	18.47	-0.86%	2,885,929
Aug 18, 2026	17.92	18.68	17.78	18.63	18.63	3.39%	2,336,221
Aug 17, 2026	18.50	18.54	17.73	18.02	18.02	-4.71%	1,646,316
Aug 14, 2026	19.40	19.65	18.75	18.91	18.91	0.03%	2,818,597
Aug 13, 2026	19.30	19.51	18.01	18.91	18.91	-0.92%	3,183,355
Aug 12, 2026	16.66	19.62	16.66	19.08	19.08	-3.25%	7,793,542
Aug 11, 2026	19.32	19.79	19.06	19.72	19.72	1.49%	1,917,507
Aug 10, 2026	19.36	19.66	19.30	19.43	19.43	-1.27%	2,238,221
Aug 7, 2026	19.51	19.86	19.49	19.68	19.68	1.34%	830,458
Aug 6, 2026	19.48	19.53	19.05	19.42	19.42	-0.87%	818,978
Aug 5, 2026	19.65	19.87	19.53	19.59	19.59	-0.31%	1,633,583
Aug 4, 2026	19.18	19.71	19.16	19.65	19.65	2.72%	1,528,218
Aug 3, 2026	18.48	19.25	18.44	19.13	19.13	4.88%	2,925,291
Jul 31, 2026	17.85	18.39	17.78	18.24	18.24	1.53%	859,735
Jul 30, 2026	17.46	17.99	17.31	17.97	17.97	2.36%	644,007
Jul 29, 2026	17.31	17.88	17.31	17.55	17.55	0.98%	935,950
Jul 28, 2026	16.93	17.50	16.89	17.38	17.38	2.30%	719,218
Jul 27, 2026	16.72	17.00	16.64	16.99	16.99	4.11%	779,579
Jul 24, 2026	16.06	16.63	15.92	16.32	16.32	5.29%	1,440,040
Jul 23, 2026	15.55	15.84	15.41	15.50	15.50	-1.34%	745,183
Jul 22, 2026	16.23	16.39	15.66	15.71	15.71	-2.60%	829,764
Jul 21, 2026	15.85	16.29	15.83	16.13	16.13	0.37%	684,241
Jul 20, 2026	16.04	16.19	15.93	16.07	16.07	-2.31%	661,452
Jul 17, 2026	16.71	16.85	16.42	16.45	16.45	-2.55%	1,007,083
Jul 16, 2026	16.87	16.96	16.59	16.88	16.88	-0.76%	938,598
Jul 15, 2026	16.66	17.02	16.61	17.01	17.01	2.35%	540,350
Jul 14, 2026	16.57	17.01	16.56	16.62	16.62	-1.95%	716,755
Jul 13, 2026	16.66	17.03	16.51	16.95	16.95	-0.29%	977,933
Jul 10, 2026	17.23	17.36	16.97	17.00	17.00	-1.33%	1,363,829
Jul 9, 2026	16.72	17.25	16.69	17.23	17.23	1.83%	1,106,302
Jul 8, 2026	16.69	16.93	16.61	16.92	16.92	-2.76%	876,845
Jul 7, 2026	18.15	18.23	17.23	17.40	17.40	-4.61%	966,715
Jul 6, 2026	17.30	18.38	17.21	18.24	18.24	4.83%	1,036,063
Jul 2, 2026	17.23	17.66	17.17	17.40	17.40	2.29%	661,250