NASDAQ : OCTV
Octave Intelligence plc — Price history
Other · United States
Last price 21.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Octave Intelligence plc (OCTV) closed at 21.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 21.54 | 21.8 | 21.37 | 21.44 | 525,048 | -1.24% |
| 2026-10-30 | 21.59 | 21.97 | 21.34 | 21.71 | 1,150,649 | -0.14% |
| 2026-10-29 | 21.46 | 21.93 | 21.31 | 21.74 | 1,454,661 | -1.67% |
| 2026-10-28 | 21.51 | 22.17 | 21.5 | 22.11 | 2,373,058 | +1.75% |
| 2026-10-27 | 21.48 | 22.02 | 21.38 | 21.73 | 2,008,172 | +1.02% |
| 2026-10-26 | 21.24 | 21.57 | 20.86 | 21.51 | 1,646,510 | +1.03% |
| 2026-10-23 | 20.58 | 21.415 | 20.4 | 21.29 | 1,511,581 | +1.00% |
| 2026-10-22 | 21.11 | 21.39 | 20.85 | 21.08 | 1,252,736 | -0.38% |
| 2026-10-21 | 20.67 | 21.295 | 20.5 | 21.16 | 1,153,334 | +3.27% |
| 2026-10-20 | 20.26 | 20.55 | 20.14 | 20.49 | 1,585,780 | -0.15% |
| 2026-10-19 | 20.04 | 20.74 | 20 | 20.52 | 2,172,577 | +2.40% |
| 2026-10-16 | 20.61 | 20.64 | 19.9 | 20.04 | 1,383,025 | -3.09% |
| 2026-10-15 | 19.845 | 20.75 | 19.79 | 20.68 | 1,492,373 | +4.29% |
| 2026-10-14 | 19.81 | 20 | 19.64 | 19.83 | 1,029,309 | -1.15% |
| 2026-10-13 | 20.35 | 20.79 | 20.035 | 20.06 | 1,065,235 | -2.29% |
| 2026-10-12 | 20.55 | 20.87 | 20.45 | 20.53 | 1,532,021 | +0.05% |
| 2026-10-09 | 20.538 | 20.59 | 20.23 | 20.52 | 1,052,287 | +2.40% |
| 2026-10-08 | 19.72 | 20.15 | 19.72 | 20.04 | 1,704,658 | +1.62% |
| 2026-10-07 | 19.6 | 19.84 | 19.24 | 19.72 | 1,482,291 | +0.00% |
| 2026-10-06 | 20.1 | 20.31 | 19.68 | 19.72 | 1,329,647 | -1.94% |
| 2026-10-05 | 19.7 | 20.56 | 19.7 | 20.11 | 1,920,609 | +5.68% |
| 2026-10-02 | 19 | 19.11 | 18.74 | 19.03 | 1,409,308 | -0.16% |
| 2026-10-01 | 19.16 | 19.32 | 18.845 | 19.06 | 1,806,391 | +0.90% |
| 2026-09-30 | 18.7 | 19.4 | 18.7 | 18.89 | 1,982,040 | +1.40% |
| 2026-09-29 | 18.36 | 18.73 | 18.14 | 18.63 | 2,149,266 | +0.27% |
| 2026-09-28 | 18.37 | 18.69 | 18.15 | 18.58 | 1,976,039 | -1.33% |
| 2026-09-25 | 18.88 | 19.17 | 18.705 | 18.83 | 1,318,133 | -1.15% |
| 2026-09-24 | 19.5 | 19.53 | 18.86 | 19.05 | 1,958,496 | -3.88% |
| 2026-09-23 | 19.45 | 19.98 | 19.279 | 19.82 | 1,951,041 | +2.32% |
| 2026-09-22 | 19.48 | 19.55 | 18.795 | 19.37 | 2,229,245 | +0.83% |
| 2026-09-21 | 19.05 | 19.87 | 18.745 | 19.21 | 2,956,989 | +2.07% |
| 2026-09-18 | 18.57 | 19.03 | 18.061 | 18.82 | 19,200,767 | +1.57% |
| 2026-09-17 | 18.02 | 18.65 | 17.93 | 18.53 | 2,673,957 | +1.42% |
| 2026-09-16 | 18.4 | 18.575 | 18.13 | 18.27 | 2,474,673 | -1.46% |
| 2026-09-15 | 18.4 | 18.76 | 18.09 | 18.54 | 1,636,151 | -1.49% |
| 2026-09-14 | 18.16 | 19.12 | 18.16 | 18.82 | 2,525,927 | +6.15% |
| 2026-09-11 | 17.3 | 17.85 | 17.14 | 17.73 | 2,629,660 | +2.78% |
| 2026-09-10 | 17.81 | 17.89 | 17.04 | 17.25 | 3,206,297 | -3.79% |
| 2026-09-09 | 18.39 | 18.65 | 17.9 | 17.93 | 1,700,898 | -2.50% |
| 2026-09-08 | 19.18 | 19.18 | 18.33 | 18.39 | 3,155,482 | -6.13% |
| 2026-09-04 | 19.85 | 20.04 | 19.38 | 19.59 | 3,600,505 | -1.95% |
| 2026-09-03 | 19.76 | 20.16 | 19.29 | 19.98 | 2,574,349 | +5.16% |
| 2026-09-02 | 19.3 | 19.455 | 18.585 | 19 | 2,648,240 | -2.56% |
| 2026-09-01 | 19.7 | 19.8 | 19.25 | 19.5 | 2,540,510 | -2.50% |
| 2026-08-31 | 20.25 | 20.58 | 19.935 | 20 | 2,110,410 | +0.76% |
| 2026-08-28 | 19.07 | 19.89 | 19.07 | 19.85 | 2,990,545 | +2.00% |
| 2026-08-27 | 19.08 | 19.59 | 19.02 | 19.46 | 1,582,222 | +4.62% |
| 2026-08-26 | 17.88 | 18.65 | 17.88 | 18.6 | 1,738,873 | +1.92% |
| 2026-08-25 | 18.37 | 18.815 | 18.05 | 18.25 | 1,281,351 | -0.38% |
| 2026-08-24 | 18.08 | 18.48 | 17.66 | 18.32 | 1,224,451 | +0.99% |
| 2026-08-21 | 18 | 18.29 | 17.7 | 18.14 | 1,328,668 | +0.00% |
| 2026-08-20 | 18.205 | 18.34 | 17.92 | 18.14 | 2,710,777 | -1.79% |
| 2026-08-19 | 18.27 | 18.88 | 17.97 | 18.47 | 2,885,929 | -0.86% |
| 2026-08-18 | 17.92 | 18.68 | 17.775 | 18.63 | 2,336,221 | +3.39% |
| 2026-08-17 | 18.5 | 18.54 | 17.73 | 18.02 | 1,646,316 | -4.71% |
| 2026-08-14 | 19.4 | 19.65 | 18.75 | 18.91 | 2,818,597 | +0.03% |
| 2026-08-13 | 19.3 | 19.51 | 18.01 | 18.905 | 3,183,355 | -0.92% |
| 2026-08-12 | 16.66 | 19.62 | 16.66 | 19.08 | 7,793,542 | -3.25% |
| 2026-08-11 | 19.32 | 19.79 | 19.06 | 19.72 | 1,917,507 | +1.49% |
| 2026-08-10 | 19.36 | 19.66 | 19.3 | 19.43 | 2,238,221 | -1.27% |
| 2026-08-07 | 19.51 | 19.86 | 19.485 | 19.68 | 830,458 | +1.34% |
| 2026-08-06 | 19.48 | 19.53 | 19.05 | 19.42 | 818,978 | -0.87% |
| 2026-08-05 | 19.65 | 19.865 | 19.53 | 19.59 | 1,633,583 | -0.31% |
| 2026-08-04 | 19.18 | 19.71 | 19.16 | 19.65 | 1,528,218 | +2.72% |
| 2026-08-03 | 18.48 | 19.25 | 18.44 | 19.13 | 2,925,291 | +4.88% |
| 2026-07-31 | 17.85 | 18.39 | 17.78 | 18.24 | 859,735 | +1.53% |
| 2026-07-30 | 17.46 | 17.99 | 17.31 | 17.965 | 644,007 | +2.36% |
| 2026-07-29 | 17.31 | 17.88 | 17.31 | 17.55 | 935,950 | +0.98% |
| 2026-07-28 | 16.93 | 17.5 | 16.89 | 17.38 | 719,218 | +2.30% |
| 2026-07-27 | 16.72 | 17 | 16.64 | 16.99 | 779,579 | +4.11% |
| 2026-07-24 | 16.06 | 16.63 | 15.92 | 16.32 | 1,440,040 | +5.29% |
| 2026-07-23 | 15.55 | 15.843 | 15.41 | 15.5 | 745,183 | -1.34% |
| 2026-07-22 | 16.23 | 16.385 | 15.66 | 15.71 | 829,764 | -2.60% |
| 2026-07-21 | 15.85 | 16.29 | 15.83 | 16.13 | 684,241 | +0.37% |
| 2026-07-20 | 16.04 | 16.185 | 15.93 | 16.07 | 661,452 | -2.31% |
| 2026-07-17 | 16.71 | 16.85 | 16.42 | 16.45 | 1,007,083 | -2.55% |
| 2026-07-16 | 16.87 | 16.96 | 16.59 | 16.88 | 938,598 | -0.76% |
| 2026-07-15 | 16.66 | 17.02 | 16.61 | 17.01 | 540,350 | +2.35% |
| 2026-07-14 | 16.57 | 17.005 | 16.56 | 16.62 | 716,755 | -1.95% |
| 2026-07-13 | 16.66 | 17.03 | 16.51 | 16.95 | 977,933 | -0.29% |
| 2026-07-10 | 17.23 | 17.36 | 16.97 | 17 | 1,363,829 | -1.33% |
| 2026-07-09 | 16.72 | 17.25 | 16.69 | 17.23 | 1,106,302 | +1.83% |
| 2026-07-08 | 16.69 | 16.93 | 16.612 | 16.92 | 876,845 | -2.76% |
| 2026-07-07 | 18.15 | 18.23 | 17.225 | 17.4 | 966,715 | -4.61% |
| 2026-07-06 | 17.3 | 18.38 | 17.21 | 18.24 | 1,036,063 | +4.83% |
| 2026-07-02 | 17.23 | 17.655 | 17.17 | 17.4 | 661,250 | +2.29% |
| 2026-07-01 | 16.5 | 17.17 | 16.5 | 17.01 | 628,897 | +4.36% |
| 2026-06-30 | 16.22 | 16.35 | 15.87 | 16.3 | 502,532 | -1.09% |
| 2026-06-29 | 16.19 | 16.61 | 16.01 | 16.48 | 1,462,499 | +1.23% |
| 2026-06-26 | 16.09 | 16.29 | 15.86 | 16.28 | 815,357 | -0.55% |
| 2026-06-25 | 16.02 | 16.44 | 15.98 | 16.37 | 852,818 | +2.18% |
| 2026-06-24 | 16.4 | 16.5 | 15.675 | 16.02 | 1,036,362 | -2.67% |
| 2026-06-23 | 15.85 | 16.53 | 15.84 | 16.46 | 1,437,635 | +5.18% |
| 2026-06-22 | 16.08 | 16.134 | 15.61 | 15.65 | 1,634,643 | -5.72% |
| 2026-06-18 | 16.375 | 16.71 | 15.9 | 16.6 | 4,666,376 | +0.36% |
| 2026-06-17 | 17.05 | 17.06 | 16.53 | 16.54 | 1,419,486 | -2.36% |
| 2026-06-16 | 17.67 | 17.73 | 16.89 | 16.94 | 2,021,693 | -5.89% |
| 2026-06-15 | 17.9 | 18.26 | 17.67 | 18 | 1,081,305 | +2.27% |
| 2026-06-12 | 18.56 | 18.69 | 17.36 | 17.6 | 2,416,260 | -3.98% |
| 2026-06-11 | 19.01 | 19.25 | 18.33 | 18.33 | 3,392,405 | -7.98% |
| 2026-06-10 | 19.42 | 20.44 | 19.2 | 19.92 | 5,410,167 | +0.56% |
| 2026-06-09 | 20.44 | 20.73 | 19.57 | 19.81 | 1,796,474 | -9.00% |
| 2026-06-08 | 19.99 | 22.7 | 19.035 | 21.77 | 1,886,628 | +16.35% |
| 2026-06-05 | 19.62 | 19.63 | 18.05 | 18.71 | 1,300,141 | -6.31% |
| 2026-06-04 | 20.9 | 20.9 | 18 | 19.97 | 1,059,188 | +1.17% |
| 2026-06-03 | 25.06 | 27.39 | 18.88 | 19.74 | 1,978,467 | -21.39% |
| 2026-06-02 | 20.42 | 25.34 | 20.3 | 25.11 | 3,382,999 | +25.42% |
| 2026-06-01 | 17.23 | 20.855 | 17.23 | 20.02 | 1,975,499 | +16.40% |
| 2026-05-29 | 17.39 | 17.75 | 16.65 | 17.2 | 3,079,171 | +0.88% |
| 2026-05-28 | 17.45 | 17.6 | 16.7 | 17.05 | 2,552,270 | -2.46% |
| 2026-05-27 | 17.25 | 17.75 | 17.15 | 17.48 | 815,984 | -1.58% |
| 2026-05-26 | 20.35 | 20.49 | 17.2 | 17.76 | 615,364 | -18.34% |
| 2026-05-22 | 25 | 25 | 21.36 | 21.75 | 43,733 | -0.96% |