Octave Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.56	18.69	17.36	17.60	17.60	-3.98%	2,415,891
Jun 11, 2026	19.01	19.25	18.33	18.33	18.33	-7.98%	3,392,343
Jun 10, 2026	19.42	20.44	19.20	19.92	19.92	0.56%	5,409,867
Jun 9, 2026	20.44	20.73	19.57	19.81	19.81	-9.00%	1,796,447
Jun 8, 2026	19.99	22.70	19.04	21.77	21.77	16.35%	1,886,527
Jun 5, 2026	19.62	19.63	18.05	18.71	18.71	-6.31%	1,300,041
Jun 4, 2026	20.90	20.90	18.00	19.97	19.97	1.17%	1,059,180
Jun 3, 2026	25.06	27.39	18.88	19.74	19.74	-21.39%	1,966,401
Jun 2, 2026	20.42	25.34	20.30	25.11	25.11	25.42%	2,980,692
Jun 1, 2026	17.23	20.86	17.23	20.02	20.02	16.40%	1,975,499
May 29, 2026	17.39	17.75	16.65	17.20	17.20	0.88%	3,079,171
May 28, 2026	17.45	17.60	16.70	17.05	17.05	-2.46%	2,552,270
May 27, 2026	17.25	17.75	17.15	17.48	17.48	-1.58%	815,984
May 26, 2026	20.35	20.49	17.20	17.76	17.76	-18.34%	615,364
May 22, 2026	25.00	25.00	21.36	21.75	21.75	-0.96%	43,733