Skip to main content
logo
Octave Intelligence plc (OCTV)
NASDAQ: OCTV · Real-Time Price · USD
18.14
0.00 (0.00%)
At close: Aug 21, 2026, 4:00 PM EDT
17.78
-0.36 (-1.98%)
After-hours: Aug 21, 2026, 7:21 PM EDT

Octave Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202618.0018.2917.7018.1418.14-1,328,667
Aug 20, 202618.2118.3417.9218.1418.14-1.79%2,710,776
Aug 19, 202618.2718.8817.9718.4718.47-0.86%2,885,929
Aug 18, 202617.9218.6817.7818.6318.633.39%2,336,221
Aug 17, 202618.5018.5417.7318.0218.02-4.71%1,646,314
Aug 14, 202619.4019.6518.7518.9118.910.03%2,818,550
Aug 13, 202619.3019.5118.0118.9118.91-0.92%3,182,652
Aug 12, 202616.6619.6216.6619.0819.08-3.25%7,793,542
Aug 11, 202619.3219.7919.0619.7219.721.49%1,917,507
Aug 10, 202619.3619.6619.3019.4319.43-1.27%2,238,221
Aug 7, 202619.5119.8619.4919.6819.681.34%830,458
Aug 6, 202619.4819.5319.0519.4219.42-0.87%818,978
Aug 5, 202619.6519.8719.5319.5919.59-0.31%1,633,583
Aug 4, 202619.1819.7119.1619.6519.652.72%1,528,218
Aug 3, 202618.4819.2518.4419.1319.134.88%2,925,291
Jul 31, 202617.8518.3917.7818.2418.241.53%859,735
Jul 30, 202617.4617.9917.3117.9717.972.36%644,007
Jul 29, 202617.3117.8817.3117.5517.550.98%935,950
Jul 28, 202616.9317.5016.8917.3817.382.30%719,218
Jul 27, 202616.7217.0016.6416.9916.994.11%779,579
Jul 24, 202616.0616.6315.9216.3216.325.29%1,440,040
Jul 23, 202615.5515.8415.4115.5015.50-1.34%745,183
Jul 22, 202616.2316.3915.6615.7115.71-2.60%829,764
Jul 21, 202615.8516.2915.8316.1316.130.37%684,241
Jul 20, 202616.0416.1915.9316.0716.07-2.31%661,452
Jul 17, 202616.7116.8516.4216.4516.45-2.55%1,007,083
Jul 16, 202616.8716.9616.5916.8816.88-0.76%938,598
Jul 15, 202616.6617.0216.6117.0117.012.35%540,350
Jul 14, 202616.5717.0116.5616.6216.62-1.95%716,755
Jul 13, 202616.6617.0316.5116.9516.95-0.29%977,933
Jul 10, 202617.2317.3616.9717.0017.00-1.33%1,363,829
Jul 9, 202616.7217.2516.6917.2317.231.83%1,106,302
Jul 8, 202616.6916.9316.6116.9216.92-2.76%876,845
Jul 7, 202618.1518.2317.2317.4017.40-4.61%966,715
Jul 6, 202617.3018.3817.2118.2418.244.83%1,036,063
Jul 2, 202617.2317.6617.1717.4017.402.29%661,250
Jul 1, 202616.5017.1716.5017.0117.014.36%628,897
Jun 30, 202616.2216.3515.8716.3016.30-1.09%502,532
Jun 29, 202616.1916.6116.0116.4816.481.23%1,462,499
Jun 26, 202616.0916.2915.8616.2816.28-0.55%815,357
Jun 25, 202616.0216.4415.9816.3716.372.18%852,818
Jun 24, 202616.4016.5015.6816.0216.02-2.67%1,036,362
Jun 23, 202615.8516.5315.8416.4616.465.18%1,437,635
Jun 22, 202616.0816.1315.6115.6515.65-5.72%1,634,643
Jun 18, 202616.3816.7115.9016.6016.600.36%4,666,376
Jun 17, 202617.0517.0616.5316.5416.54-2.36%1,419,486
Jun 16, 202617.6717.7316.8916.9416.94-5.89%2,021,693
Jun 15, 202617.9018.2617.6718.0018.002.27%1,081,305
Jun 12, 202618.5618.6917.3617.6017.60-3.98%2,416,260
Jun 11, 202619.0119.2518.3318.3318.33-7.98%3,392,405