Octave Intelligence plc (OCTV)
NASDAQ: OCTV · Real-Time Price · USD
18.23
+0.26 (1.45%)
At close: Jul 31, 2026, 4:00 PM EDT
18.24
+0.01 (0.05%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Octave Intelligence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 16.50 | 17.17 | 16.50 | 17.01 | 17.01 | 4.36% | 628,897 |
| Jun 30, 2026 | 16.22 | 16.35 | 15.87 | 16.30 | 16.30 | -1.09% | 502,532 |
| Jun 29, 2026 | 16.19 | 16.61 | 16.01 | 16.48 | 16.48 | 1.23% | 1,462,499 |
| Jun 26, 2026 | 16.09 | 16.29 | 15.86 | 16.28 | 16.28 | -0.55% | 815,357 |
| Jun 25, 2026 | 16.02 | 16.44 | 15.98 | 16.37 | 16.37 | 2.18% | 852,818 |
| Jun 24, 2026 | 16.40 | 16.50 | 15.68 | 16.02 | 16.02 | -2.67% | 1,036,362 |
| Jun 23, 2026 | 15.85 | 16.53 | 15.84 | 16.46 | 16.46 | 5.18% | 1,437,635 |
| Jun 22, 2026 | 16.08 | 16.13 | 15.61 | 15.65 | 15.65 | -5.72% | 1,634,643 |
| Jun 18, 2026 | 16.38 | 16.71 | 15.90 | 16.60 | 16.60 | 0.36% | 4,666,376 |
| Jun 17, 2026 | 17.05 | 17.06 | 16.53 | 16.54 | 16.54 | -2.36% | 1,419,486 |
| Jun 16, 2026 | 17.67 | 17.73 | 16.89 | 16.94 | 16.94 | -5.89% | 2,021,693 |
| Jun 15, 2026 | 17.90 | 18.26 | 17.67 | 18.00 | 18.00 | 2.27% | 1,081,305 |
| Jun 12, 2026 | 18.56 | 18.69 | 17.36 | 17.60 | 17.60 | -3.98% | 2,416,260 |
| Jun 11, 2026 | 19.01 | 19.25 | 18.33 | 18.33 | 18.33 | -7.98% | 3,392,405 |
| Jun 10, 2026 | 19.42 | 20.44 | 19.20 | 19.92 | 19.92 | 0.56% | 5,410,167 |
| Jun 9, 2026 | 20.44 | 20.73 | 19.57 | 19.81 | 19.81 | -9.00% | 1,796,474 |
| Jun 8, 2026 | 19.99 | 22.70 | 19.04 | 21.77 | 21.77 | 16.35% | 1,886,628 |
| Jun 5, 2026 | 19.62 | 19.63 | 18.05 | 18.71 | 18.71 | -6.31% | 1,300,141 |
| Jun 4, 2026 | 20.90 | 20.90 | 18.00 | 19.97 | 19.97 | 1.17% | 1,059,188 |
| Jun 3, 2026 | 25.06 | 27.39 | 18.88 | 19.74 | 19.74 | -21.39% | 1,978,467 |
| Jun 2, 2026 | 20.42 | 25.34 | 20.30 | 25.11 | 25.11 | 25.42% | 3,382,999 |
| 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 |