Octave Intelligence plc (OCTV)

NASDAQ: OCTV · Real-Time Price · USD

21.16

+0.67 (3.27%)

At close: Oct 21, 2026, 4:00 PM EDT

21.28

+0.12 (0.57%)

After-hours: Oct 21, 2026, 4:27 PM EDT

Octave Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	20.67	21.30	20.50	21.16	21.16	3.27%	1,153,307
Oct 20, 2026	20.26	20.55	20.14	20.49	20.49	-0.15%	1,585,779
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
Aug 31, 2026	20.25	20.58	19.94	20.00	20.00	0.76%	2,110,410
Aug 28, 2026	19.07	19.89	19.07	19.85	19.85	2.00%	2,990,545
Aug 27, 2026	19.08	19.59	19.02	19.46	19.46	4.62%	1,582,222
Aug 26, 2026	17.88	18.65	17.88	18.60	18.60	1.92%	1,738,873
Aug 25, 2026	18.37	18.82	18.05	18.25	18.25	-0.38%	1,281,351
Aug 24, 2026	18.08	18.48	17.66	18.32	18.32	0.99%	1,224,451
Aug 21, 2026	18.00	18.29	17.70	18.14	18.14	-	1,328,668
Aug 20, 2026	18.21	18.34	17.92	18.14	18.14	-1.79%	2,710,777
Aug 19, 2026	18.27	18.88	17.97	18.47	18.47	-0.86%	2,885,929
Aug 18, 2026	17.92	18.68	17.78	18.63	18.63	3.39%	2,336,221
Aug 17, 2026	18.50	18.54	17.73	18.02	18.02	-4.71%	1,646,316
Aug 14, 2026	19.40	19.65	18.75	18.91	18.91	0.03%	2,818,597
Aug 13, 2026	19.30	19.51	18.01	18.91	18.91	-0.92%	3,183,355
Aug 12, 2026	16.66	19.62	16.66	19.08	19.08	-3.25%	7,793,542