Skip to main content
logo
Octave Intelligence plc (OCTV)
NASDAQ: OCTV · Real-Time Price · USD
17.00
-0.23 (-1.33%)
At close: Jul 10, 2026, 4:00 PM EDT
16.99
-0.01 (-0.06%)
After-hours: Jul 10, 2026, 6:36 PM EDT

Octave Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202617.2317.3616.9717.0017.00-1.33%1,363,824
Jul 9, 202616.7217.2516.6917.2317.231.83%1,095,953
Jul 8, 202616.6916.9316.6116.9216.92-2.76%876,845
Jul 7, 202618.1518.2317.2317.4017.40-4.61%966,206
Jul 6, 202617.3018.3817.2118.2418.244.83%1,024,921
Jul 2, 202617.2317.6617.1717.4017.402.29%661,240
Jul 1, 202616.5017.1716.5017.0117.014.36%621,878
Jun 30, 202616.2216.3515.8716.3016.30-1.09%489,065
Jun 29, 202616.1916.6116.0116.4816.481.23%1,462,373
Jun 26, 202616.0916.2915.8616.2816.28-0.55%815,357
Jun 25, 202616.0216.4415.9816.3716.372.18%851,535
Jun 24, 202616.4016.5015.6816.0216.02-2.67%1,026,474
Jun 23, 202615.8516.5315.8416.4616.465.18%1,437,433
Jun 22, 202616.0816.1315.6115.6515.65-5.72%1,607,122
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
Jun 10, 202619.4220.4419.2019.9219.920.56%5,410,167
Jun 9, 202620.4420.7319.5719.8119.81-9.00%1,796,474
Jun 8, 202619.9922.7019.0421.7721.7716.35%1,886,628
Jun 5, 202619.6219.6318.0518.7118.71-6.31%1,300,141
Jun 4, 202620.9020.9018.0019.9719.971.17%1,059,188
Jun 3, 202625.0627.3918.8819.7419.74-21.39%1,978,467
Jun 2, 202620.4225.3420.3025.1125.1125.42%3,382,999
Jun 1, 202617.2320.8617.2320.0220.0216.40%1,975,499
May 29, 202617.3917.7516.6517.2017.200.88%3,079,171
May 28, 202617.4517.6016.7017.0517.05-2.46%2,552,270
May 27, 202617.2517.7517.1517.4817.48-1.58%815,984
May 26, 202620.3520.4917.2017.7617.76-18.34%615,364
May 22, 202625.0025.0021.3621.7521.75-0.96%43,733