OCTV
Octave Intelligence plc Class B
stockNASDAQ
Market OpenOct 5, 2026 11:39:50 AM EDT
20.32USD+6.724%(+1.28)955,342
20.30Bid20.33Ask0.03SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
19.75USD+3.756%(+0.71)
OCTV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.75 | 20.54 | 19.75 | 20.32 | +6.779% | 955,342 | 0.000% |
| 2026-10-02 | 19.00 | 19.11 | 18.74 | 19.03 | -0.157% | 1,409,309 | +6.779% |
| 2026-10-01 | 19.16 | 19.32 | 18.84 | 19.06 | +0.900% | 1,806,392 | +6.611% |
| 2026-09-30 | 18.70 | 19.40 | 18.70 | 18.89 | +1.396% | 1,982,041 | +7.570% |
| 2026-09-29 | 18.36 | 18.73 | 18.14 | 18.63 | +0.269% | 2,149,267 | +9.071% |
| 2026-09-28 | 18.37 | 18.69 | 18.15 | 18.58 | -1.328% | 1,976,040 | +9.365% |
| 2026-09-25 | 18.88 | 19.17 | 18.70 | 18.83 | -1.155% | 1,318,133 | +7.913% |
| 2026-09-24 | 19.50 | 19.53 | 18.86 | 19.05 | -3.885% | 1,958,497 | +6.667% |
| 2026-09-23 | 19.45 | 19.98 | 19.28 | 19.82 | +2.323% | 1,951,042 | +2.523% |
| 2026-09-22 | 19.48 | 19.55 | 18.80 | 19.37 | +0.833% | 2,229,245 | +4.904% |
| 2026-09-21 | 19.05 | 19.87 | 18.75 | 19.21 | +2.072% | 2,956,989 | +5.778% |
| 2026-09-18 | 18.57 | 19.03 | 18.06 | 18.82 | +1.565% | 19,200,768 | +7.970% |
| 2026-09-17 | 18.02 | 18.65 | 17.93 | 18.53 | +1.423% | 2,673,957 | +9.660% |
| 2026-09-16 | 18.40 | 18.57 | 18.13 | 18.27 | -1.456% | 2,474,674 | +11.221% |
| 2026-09-15 | 18.40 | 18.76 | 18.09 | 18.54 | -1.488% | 1,636,152 | +9.601% |
| 2026-09-14 | 18.16 | 19.12 | 18.16 | 18.82 | +6.148% | 2,525,928 | +7.970% |
| 2026-09-11 | 17.30 | 17.85 | 17.14 | 17.73 | +2.783% | 2,629,660 | +14.608% |
| 2026-09-10 | 17.81 | 17.89 | 17.04 | 17.25 | -3.793% | 3,206,298 | +17.797% |
| 2026-09-09 | 18.39 | 18.65 | 17.90 | 17.93 | -2.501% | 1,700,899 | +13.330% |
| 2026-09-08 | 19.18 | 19.18 | 18.33 | 18.39 | -6.126% | 3,155,483 | +10.495% |
| 2026-09-04 | 19.85 | 20.04 | 19.38 | 19.59 | -1.952% | 3,600,505 | +3.726% |
| 2026-09-03 | 19.76 | 20.16 | 19.29 | 19.98 | +5.158% | 2,574,349 | +1.702% |
| 2026-09-02 | 19.30 | 19.45 | 18.59 | 19.00 | -2.564% | 2,648,241 | +6.947% |
| 2026-09-01 | 19.70 | 19.80 | 19.25 | 19.50 | -2.500% | 2,540,511 | +4.205% |
| 2026-08-31 | 20.25 | 20.58 | 19.93 | 20.00 | +0.756% | 2,110,410 | +1.600% |
| 2026-08-28 | 19.07 | 19.89 | 19.07 | 19.85 | +2.004% | 2,990,545 | +2.368% |
| 2026-08-27 | 19.08 | 19.59 | 19.02 | 19.46 | +4.624% | 1,582,223 | +4.419% |
| 2026-08-26 | 17.88 | 18.65 | 17.88 | 18.60 | +1.918% | 1,738,874 | +9.247% |
| 2026-08-25 | 18.37 | 18.82 | 18.05 | 18.25 | -0.382% | 1,281,352 | +11.342% |
| 2026-08-24 | 18.08 | 18.48 | 17.66 | 18.32 | +0.992% | 1,224,451 | +10.917% |
| 2026-08-21 | 18.00 | 18.29 | 17.70 | 18.14 | 0.000% | 1,328,669 | +12.018% |
| 2026-08-20 | 18.20 | 18.34 | 17.92 | 18.14 | -1.787% | 2,710,778 | +12.018% |
| 2026-08-19 | 18.27 | 18.88 | 17.97 | 18.47 | -0.859% | 2,885,929 | +10.016% |
| 2026-08-18 | 17.92 | 18.68 | 17.77 | 18.63 | +3.385% | 2,336,221 | +9.071% |
| 2026-08-17 | 18.50 | 18.54 | 17.73 | 18.02 | -4.707% | 1,646,317 | +12.764% |
| 2026-08-14 | 19.40 | 19.65 | 18.75 | 18.91 | +0.026% | 2,818,598 | +7.456% |
| 2026-08-13 | 19.30 | 19.51 | 18.01 | 18.91 | -0.917% | 3,183,355 | +7.485% |
| 2026-08-12 | 16.66 | 19.62 | 16.66 | 19.08 | -3.245% | 7,793,543 | +6.499% |
| 2026-08-11 | 19.32 | 19.79 | 19.06 | 19.72 | +1.493% | 1,917,507 | +3.043% |
| 2026-08-10 | 19.36 | 19.66 | 19.30 | 19.43 | -1.270% | 2,238,221 | +4.581% |
| 2026-08-07 | 19.51 | 19.86 | 19.48 | 19.68 | +1.339% | 830,459 | +3.252% |
| 2026-08-06 | 19.48 | 19.53 | 19.05 | 19.42 | -0.868% | 818,979 | +4.634% |
| 2026-08-05 | 19.65 | 19.86 | 19.53 | 19.59 | -0.305% | 1,633,584 | +3.726% |
| 2026-08-04 | 19.18 | 19.71 | 19.16 | 19.65 | +2.718% | 1,528,219 | +3.410% |
| 2026-08-03 | 18.48 | 19.25 | 18.44 | 19.13 | +4.879% | 2,925,291 | +6.221% |
| 2026-07-31 | 17.85 | 18.39 | 17.78 | 18.24 | +1.531% | 859,736 | +11.404% |
| 2026-07-30 | 17.46 | 17.99 | 17.31 | 17.96 | +2.365% | 644,007 | +13.109% |
| 2026-07-29 | 17.31 | 17.88 | 17.31 | 17.55 | +0.978% | 935,950 | +15.783% |
| 2026-07-28 | 16.93 | 17.50 | 16.89 | 17.38 | +2.295% | 719,219 | +16.916% |
| 2026-07-27 | 16.72 | 17.00 | 16.64 | 16.99 | +4.105% | 779,579 | +19.600% |
| 2026-07-24 | 16.06 | 16.63 | 15.92 | 16.32 | +5.290% | 1,440,040 | +24.510% |
| 2026-07-23 | 15.55 | 15.84 | 15.41 | 15.50 | -1.337% | 745,184 | +31.097% |
| 2026-07-22 | 16.23 | 16.39 | 15.66 | 15.71 | -2.604% | 829,764 | +29.344% |
| 2026-07-21 | 15.85 | 16.29 | 15.83 | 16.13 | +0.373% | 684,241 | +25.976% |
| 2026-07-20 | 16.04 | 16.18 | 15.93 | 16.07 | -2.310% | 661,452 | +26.447% |
| 2026-07-17 | 16.71 | 16.85 | 16.42 | 16.45 | -2.547% | 1,007,083 | +23.526% |
| 2026-07-16 | 16.87 | 16.96 | 16.59 | 16.88 | -0.764% | 938,599 | +20.379% |
| 2026-07-15 | 16.66 | 17.02 | 16.61 | 17.01 | +2.347% | 540,351 | +19.459% |
| 2026-07-14 | 16.57 | 17.00 | 16.56 | 16.62 | -1.947% | 712,366 | +22.262% |
| 2026-07-13 | 16.66 | 17.03 | 16.51 | 16.95 | -0.294% | 977,934 | +19.882% |
| 2026-07-10 | 17.23 | 17.36 | 16.97 | 17.00 | -1.335% | 1,363,829 | +19.529% |
| 2026-07-09 | 16.72 | 17.25 | 16.69 | 17.23 | +1.832% | 1,106,303 | +17.934% |
| 2026-07-08 | 16.69 | 16.93 | 16.61 | 16.92 | -2.759% | 876,846 | +20.095% |
| 2026-07-07 | 18.15 | 18.23 | 17.23 | 17.40 | -4.605% | 966,716 | +16.782% |
| 2026-07-06 | 17.30 | 18.38 | 17.21 | 18.24 | +4.828% | 1,036,064 | +11.404% |
| 2026-07-02 | 17.23 | 17.66 | 17.17 | 17.40 | +2.293% | 661,251 | +16.782% |
| 2026-07-01 | 16.50 | 17.17 | 16.50 | 17.01 | +4.356% | 628,898 | +19.459% |
| 2026-06-30 | 16.22 | 16.35 | 15.87 | 16.30 | -1.092% | 502,532 | +24.663% |
| 2026-06-29 | 16.19 | 16.61 | 16.01 | 16.48 | +1.229% | 1,462,499 | +23.301% |
| 2026-06-26 | 16.09 | 16.29 | 15.86 | 16.28 | -0.550% | 815,358 | +24.816% |
| 2026-06-25 | 16.02 | 16.44 | 15.98 | 16.37 | +2.185% | 852,819 | +24.130% |
| 2026-06-24 | 16.40 | 16.50 | 15.68 | 16.02 | -2.673% | 1,036,362 | +26.841% |
| 2026-06-23 | 15.85 | 16.53 | 15.84 | 16.46 | +5.176% | 1,437,635 | +23.451% |
| 2026-06-22 | 16.08 | 16.13 | 15.61 | 15.65 | -5.723% | 1,634,643 | +29.840% |
| 2026-06-18 | 16.38 | 16.71 | 15.90 | 16.60 | +0.363% | 4,666,377 | +22.410% |
| 2026-06-17 | 17.05 | 17.06 | 16.53 | 16.54 | -2.361% | 1,419,487 | +22.854% |
| 2026-06-16 | 17.67 | 17.73 | 16.89 | 16.94 | -5.889% | 2,021,693 | +19.953% |
| 2026-06-15 | 17.90 | 18.26 | 17.67 | 18.00 | +2.273% | 1,081,305 | +12.889% |
| 2026-06-12 | 18.56 | 18.69 | 17.36 | 17.60 | -3.983% | 2,416,260 | +15.455% |
| 2026-06-11 | 19.01 | 19.25 | 18.33 | 18.33 | -7.982% | 3,392,405 | +10.857% |
| 2026-06-10 | 19.42 | 20.44 | 19.20 | 19.92 | +0.555% | 5,410,167 | +2.008% |
| 2026-06-09 | 20.44 | 20.73 | 19.57 | 19.81 | -9.003% | 1,796,474 | +2.574% |
| 2026-06-08 | 19.99 | 22.70 | 19.04 | 21.77 | +16.355% | 1,886,628 | -6.661% |
| 2026-06-05 | 19.62 | 19.63 | 18.05 | 18.71 | -6.309% | 1,300,142 | +8.605% |
| 2026-06-04 | 20.90 | 20.90 | 18.00 | 19.97 | +1.165% | 1,059,189 | +1.753% |
| 2026-06-03 | 25.06 | 27.39 | 18.88 | 19.74 | -21.386% | 1,978,468 | +2.938% |
| 2026-06-02 | 20.42 | 25.34 | 20.30 | 25.11 | +25.425% | 3,383,000 | -19.076% |
| 2026-06-01 | 17.23 | 20.86 | 17.23 | 20.02 | +16.395% | 1,975,499 | +1.499% |
| 2026-05-29 | 17.39 | 17.75 | 16.65 | 17.20 | +0.880% | 3,079,171 | +18.140% |
| 2026-05-28 | 17.45 | 17.60 | 16.70 | 17.05 | 0.000% | 2,552,270 | +19.179% |