Octave Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	20.91	21.25	20.64	20.94	20.94	-0.57%	1,686,312
Nov 9, 2026	21.11	21.18	20.64	21.06	21.06	1.01%	2,497,891
Nov 6, 2026	20.75	21.06	20.46	20.85	20.85	-0.62%	1,487,655
Nov 5, 2026	21.32	21.32	20.75	20.98	20.98	-2.69%	1,692,217
Nov 4, 2026	21.40	21.81	21.28	21.56	21.56	1.32%	1,719,365
Nov 3, 2026	20.73	21.30	20.44	21.28	21.28	0.57%	1,209,728
Nov 2, 2026	21.54	21.80	21.00	21.16	21.16	-2.53%	1,491,358
Oct 30, 2026	21.59	21.97	21.34	21.71	21.71	-0.14%	1,150,649
Oct 29, 2026	21.46	21.93	21.31	21.74	21.74	-1.67%	1,454,661
Oct 28, 2026	21.51	22.17	21.50	22.11	22.11	1.75%	2,373,058
Oct 27, 2026	21.48	22.02	21.38	21.73	21.73	1.02%	2,008,172
Oct 26, 2026	21.24	21.57	20.86	21.51	21.51	1.03%	1,646,510
Oct 23, 2026	20.58	21.42	20.40	21.29	21.29	1.00%	1,511,581
Oct 22, 2026	21.11	21.39	20.85	21.08	21.08	-0.38%	1,252,736
Oct 21, 2026	20.67	21.30	20.50	21.16	21.16	3.27%	1,153,334
Oct 20, 2026	20.26	20.55	20.14	20.49	20.49	-0.15%	1,585,780
Oct 19, 2026	20.04	20.74	20.00	20.52	20.52	2.40%	2,172,577
Oct 16, 2026	20.61	20.64	19.90	20.04	20.04	-3.09%	1,383,025
Oct 15, 2026	19.85	20.75	19.79	20.68	20.68	4.29%	1,492,373
Oct 14, 2026	19.81	20.00	19.64	19.83	19.83	-1.15%	1,029,309
Oct 13, 2026	20.35	20.79	20.04	20.06	20.06	-2.29%	1,065,235
Oct 12, 2026	20.55	20.87	20.45	20.53	20.53	0.05%	1,532,021
Oct 9, 2026	20.54	20.59	20.23	20.52	20.52	2.40%	1,052,287
Oct 8, 2026	19.72	20.15	19.72	20.04	20.04	1.62%	1,704,658
Oct 7, 2026	19.60	19.84	19.24	19.72	19.72	-	1,482,291
Oct 6, 2026	20.10	20.31	19.68	19.72	19.72	-1.94%	1,329,647
Oct 5, 2026	19.70	20.56	19.70	20.11	20.11	5.68%	1,920,609
Oct 2, 2026	19.00	19.11	18.74	19.03	19.03	-0.16%	1,409,308
Oct 1, 2026	19.16	19.32	18.85	19.06	19.06	0.90%	1,806,391
Sep 30, 2026	18.70	19.40	18.70	18.89	18.89	1.40%	1,982,040
Sep 29, 2026	18.36	18.73	18.14	18.63	18.63	0.27%	2,149,266
Sep 28, 2026	18.37	18.69	18.15	18.58	18.58	-1.33%	1,976,039
Sep 25, 2026	18.88	19.17	18.71	18.83	18.83	-1.15%	1,318,133
Sep 24, 2026	19.50	19.53	18.86	19.05	19.05	-3.88%	1,958,496
Sep 23, 2026	19.45	19.98	19.28	19.82	19.82	2.32%	1,951,041
Sep 22, 2026	19.48	19.55	18.80	19.37	19.37	0.83%	2,229,245
Sep 21, 2026	19.05	19.87	18.75	19.21	19.21	2.07%	2,956,989
Sep 18, 2026	18.57	19.03	18.06	18.82	18.82	1.57%	19,200,767
Sep 17, 2026	18.02	18.65	17.93	18.53	18.53	1.42%	2,673,957
Sep 16, 2026	18.40	18.58	18.13	18.27	18.27	-1.46%	2,474,673
Sep 15, 2026	18.40	18.76	18.09	18.54	18.54	-1.49%	1,636,151
Sep 14, 2026	18.16	19.12	18.16	18.82	18.82	6.15%	2,525,927
Sep 11, 2026	17.30	17.85	17.14	17.73	17.73	2.78%	2,629,660
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%	3,155,482
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