Octave Intelligence PLC Class B OCTV
NASDAQ · United States · Technology Services
$19.06+0.17 (+0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.25 | +1.91% | $19.16 | $19.32 | $18.84 | 1.22M |
| 2026-09-30 | $18.89 | +1.40% | $18.70 | $19.40 | $18.70 | 1.98M |
| 2026-09-29 | $18.63 | +0.27% | $18.36 | $18.73 | $18.14 | 2.15M |
| 2026-09-28 | $18.58 | -1.33% | $18.37 | $18.69 | $18.15 | 1.98M |
| 2026-09-25 | $18.83 | -1.15% | $18.88 | $19.17 | $18.71 | 1.32M |
| 2026-09-24 | $19.05 | -3.88% | $19.50 | $19.53 | $18.86 | 1.96M |
| 2026-09-23 | $19.82 | +2.32% | $19.45 | $19.98 | $19.28 | 1.95M |
| 2026-09-22 | $19.37 | +0.83% | $19.48 | $19.55 | $18.80 | 2.23M |
| 2026-09-21 | $19.21 | +2.07% | $19.05 | $19.87 | $18.75 | 2.96M |
| 2026-09-18 | $18.82 | +1.57% | $18.57 | $19.03 | $18.06 | 19.20M |
| 2026-09-17 | $18.53 | +1.42% | $18.02 | $18.65 | $17.93 | 2.67M |
| 2026-09-16 | $18.27 | -1.46% | $18.40 | $18.58 | $18.13 | 2.47M |
| 2026-09-15 | $18.54 | -1.49% | $18.40 | $18.76 | $18.09 | 1.64M |
| 2026-09-14 | $18.82 | +6.15% | $18.16 | $19.12 | $18.16 | 2.53M |
| 2026-09-11 | $17.73 | +2.78% | $17.30 | $17.85 | $17.14 | 2.63M |
| 2026-09-10 | $17.25 | -3.79% | $17.81 | $17.89 | $17.04 | 3.21M |
| 2026-09-09 | $17.93 | -2.50% | $18.39 | $18.65 | $17.90 | 1.70M |
| 2026-09-08 | $18.39 | -6.13% | $19.18 | $19.18 | $18.33 | 3.16M |
| 2026-09-04 | $19.59 | -1.95% | $19.85 | $20.04 | $19.38 | 3.60M |
| 2026-09-03 | $19.98 | +5.16% | $19.76 | $20.16 | $19.29 | 2.57M |
| 2026-09-02 | $19.00 | -2.56% | $19.30 | $19.46 | $18.59 | 2.65M |
| 2026-09-01 | $19.50 | -2.50% | $19.70 | $19.80 | $19.25 | 2.54M |
| 2026-08-31 | $20.00 | +0.76% | $20.25 | $20.58 | $19.94 | 2.11M |
| 2026-08-28 | $19.85 | +2.00% | $19.07 | $19.89 | $19.07 | 2.99M |
| 2026-08-27 | $19.46 | +4.62% | $19.08 | $19.59 | $19.02 | 1.58M |
| 2026-08-26 | $18.60 | +1.92% | $17.88 | $18.65 | $17.88 | 1.74M |
| 2026-08-25 | $18.25 | -0.38% | $18.37 | $18.82 | $18.05 | 1.28M |
| 2026-08-24 | $18.32 | +0.99% | $18.08 | $18.48 | $17.66 | 1.22M |
| 2026-08-21 | $18.14 | 0.00% | $18.00 | $18.29 | $17.70 | 1.33M |
| 2026-08-20 | $18.14 | -1.79% | $18.21 | $18.34 | $17.92 | 2.71M |
| 2026-08-19 | $18.47 | -0.86% | $18.27 | $18.88 | $17.97 | 2.89M |
| 2026-08-18 | $18.63 | +3.39% | $17.92 | $18.68 | $17.78 | 2.34M |
| 2026-08-17 | $18.02 | -4.71% | $18.50 | $18.54 | $17.73 | 1.65M |
| 2026-08-14 | $18.91 | 0.00% | $19.40 | $19.65 | $18.75 | 2.82M |
| 2026-08-13 | $18.91 | -0.89% | $19.30 | $19.51 | $18.01 | 3.18M |
| 2026-08-12 | $19.08 | -3.25% | $16.66 | $19.62 | $16.66 | 7.79M |
| 2026-08-11 | $19.72 | +1.49% | $19.32 | $19.79 | $19.06 | 1.92M |
| 2026-08-10 | $19.43 | -1.27% | $19.36 | $19.66 | $19.30 | 2.24M |
| 2026-08-07 | $19.68 | +1.34% | $19.51 | $19.86 | $19.49 | 830.40K |
| 2026-08-06 | $19.42 | -0.87% | $19.48 | $19.53 | $19.05 | 818.90K |
| 2026-08-05 | $19.59 | -0.31% | $19.65 | $19.87 | $19.53 | 1.63M |
| 2026-08-04 | $19.65 | +2.72% | $19.18 | $19.71 | $19.16 | 1.53M |
| 2026-08-03 | $19.13 | +4.88% | $18.48 | $19.25 | $18.44 | 2.93M |
| 2026-07-31 | $18.24 | +1.50% | $17.85 | $18.39 | $17.78 | 859.70K |
| 2026-07-30 | $17.97 | +2.39% | $17.46 | $17.99 | $17.31 | 644.00K |
| 2026-07-29 | $17.55 | +0.98% | $17.31 | $17.88 | $17.31 | 936.00K |
| 2026-07-28 | $17.38 | +2.30% | $16.93 | $17.50 | $16.89 | 719.20K |
| 2026-07-27 | $16.99 | +4.11% | $16.72 | $17.00 | $16.64 | 779.60K |
| 2026-07-24 | $16.32 | +5.29% | $16.06 | $16.63 | $15.92 | 1.44M |
| 2026-07-23 | $15.50 | -1.34% | $15.55 | $15.84 | $15.41 | 745.20K |
| 2026-07-22 | $15.71 | -2.60% | $16.23 | $16.39 | $15.66 | 829.80K |
| 2026-07-21 | $16.13 | +0.37% | $15.85 | $16.29 | $15.83 | 684.20K |
| 2026-07-20 | $16.07 | -2.31% | $16.04 | $16.19 | $15.93 | 661.50K |
| 2026-07-17 | $16.45 | -2.55% | $16.71 | $16.85 | $16.42 | 1.01M |
| 2026-07-16 | $16.88 | -0.76% | $16.87 | $16.96 | $16.59 | 938.60K |
| 2026-07-15 | $17.01 | +2.35% | $16.66 | $17.02 | $16.61 | 540.40K |
| 2026-07-14 | $16.62 | -1.95% | $16.57 | $17.01 | $16.56 | 716.80K |
| 2026-07-13 | $16.95 | -0.29% | $16.66 | $17.03 | $16.51 | 977.90K |
| 2026-07-10 | $17.00 | -1.33% | $17.23 | $17.36 | $16.97 | 1.36M |
| 2026-07-09 | $17.23 | +1.83% | $16.72 | $17.25 | $16.69 | 1.11M |
| 2026-07-08 | $16.92 | -2.76% | $16.69 | $16.93 | $16.61 | 876.80K |
| 2026-07-07 | $17.40 | -4.61% | $18.15 | $18.23 | $17.23 | 966.70K |
| 2026-07-06 | $18.24 | +4.83% | $17.30 | $18.38 | $17.21 | 1.04M |
| 2026-07-02 | $17.40 | +2.29% | $17.23 | $17.66 | $17.17 | 661.20K |
| 2026-07-01 | $17.01 | +4.36% | $16.50 | $17.17 | $16.50 | 628.90K |
| 2026-06-30 | $16.30 | -1.09% | $16.22 | $16.35 | $15.87 | 502.50K |
| 2026-06-29 | $16.48 | +1.23% | $16.19 | $16.61 | $16.01 | 1.46M |
| 2026-06-26 | $16.28 | -0.55% | $16.09 | $16.29 | $15.86 | 815.40K |
| 2026-06-25 | $16.37 | +2.18% | $16.02 | $16.44 | $15.98 | 852.80K |
| 2026-06-24 | $16.02 | -2.67% | $16.40 | $16.50 | $15.68 | 1.04M |
| 2026-06-23 | $16.46 | +5.18% | $15.85 | $16.53 | $15.84 | 1.44M |
| 2026-06-22 | $15.65 | -5.72% | $16.08 | $16.13 | $15.61 | 1.63M |
| 2026-06-18 | $16.60 | +0.36% | $16.38 | $16.71 | $15.90 | 4.67M |
| 2026-06-17 | $16.54 | -2.36% | $17.05 | $17.06 | $16.53 | 1.42M |
| 2026-06-16 | $16.94 | -5.89% | $17.67 | $17.73 | $16.89 | 2.02M |
| 2026-06-15 | $18.00 | +2.27% | $17.90 | $18.26 | $17.67 | 1.08M |
| 2026-06-12 | $17.60 | -3.98% | $18.56 | $18.69 | $17.36 | 2.42M |
| 2026-06-11 | $18.33 | -7.98% | $19.01 | $19.25 | $18.33 | 3.39M |
| 2026-06-10 | $19.92 | +0.56% | $19.42 | $20.44 | $19.20 | 5.41M |
| 2026-06-09 | $19.81 | -9.00% | $20.44 | $20.73 | $19.57 | 1.80M |
| 2026-06-08 | $21.77 | +16.35% | $19.99 | $22.70 | $19.04 | 1.89M |
| 2026-06-05 | $18.71 | -6.31% | $19.62 | $19.63 | $18.05 | 1.30M |
| 2026-06-04 | $19.97 | +1.17% | $20.90 | $20.90 | $18.00 | 1.06M |
| 2026-06-03 | $19.74 | -21.39% | $25.06 | $27.39 | $18.88 | 1.98M |
| 2026-06-02 | $25.11 | +25.42% | $20.42 | $25.34 | $20.30 | 3.38M |
| 2026-06-01 | $20.02 | +16.40% | $17.23 | $20.86 | $17.23 | 1.98M |
| 2026-05-29 | $17.20 | +0.88% | $17.39 | $17.75 | $16.65 | 3.08M |
| 2026-05-28 | $17.05 | -2.46% | $17.45 | $17.60 | $16.70 | 2.55M |
| 2026-05-27 | $17.48 | -1.58% | $17.25 | $17.75 | $17.15 | 816.00K |
| 2026-05-26 | $17.76 | -18.34% | $20.35 | $20.49 | $17.20 | 615.30K |