Octave Intelligence plc - Class B Ordinary Shares (OCTV)

Last Price21.29

Change+0.06 (0.28%)

NASDAQ · Last Trade: Nov 12th, 9:24 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Octave Intelligence plc - Class B Ordinary Shares (OCTV)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	21.22	21.91	20.33	21.29	3,092,792	21.29
11/11/2026	21.00	21.28	20.64	21.23	1,663,167	21.23
11/10/2026	20.91	21.25	20.64	20.94	1,686,834	20.94
11/09/2026	21.11	21.18	20.64	21.06	2,497,792	21.06
11/06/2026	20.75	21.05	20.46	20.85	1,487,656	20.85
11/05/2026	21.32	21.32	20.75	20.98	1,692,215	20.98
11/04/2026	21.40	21.81	21.28	21.56	1,719,365	21.56
11/03/2026	20.73	21.30	20.44	21.28	1,209,022	21.28
11/02/2026	21.54	21.80	21.00	21.16	1,491,358	21.16
10/30/2026	21.59	21.97	21.34	21.71	1,150,650	21.71
10/29/2026	21.46	21.93	21.31	21.74	1,454,662	21.74
10/28/2026	21.51	22.17	21.50	22.11	2,373,057	22.11
10/27/2026	21.48	22.02	21.38	21.73	2,008,172	21.73
10/26/2026	21.24	21.57	20.86	21.51	1,646,510	21.51
10/23/2026	20.58	21.41	20.40	21.29	1,511,582	21.29
10/22/2026	21.11	21.39	20.85	21.08	1,252,735	21.08
10/21/2026	20.67	21.30	20.50	21.16	1,153,333	21.16
10/20/2026	20.26	20.55	20.14	20.49	1,585,780	20.49
10/19/2026	20.04	20.74	20.00	20.52	2,172,577	20.52
10/16/2026	20.61	20.64	19.90	20.04	1,383,025	20.04
10/15/2026	19.84	20.75	19.79	20.68	1,492,373	20.68
10/14/2026	19.81	20.00	19.64	19.83	1,029,308	19.83
10/13/2026	20.35	20.79	20.04	20.06	1,065,235	20.06
10/12/2026	20.55	20.87	20.45	20.53	1,532,019	20.53
10/09/2026	20.54	20.59	20.23	20.52	1,052,288	20.52
10/08/2026	19.72	20.15	19.72	20.04	1,704,657	20.04
10/07/2026	19.60	19.84	19.24	19.72	1,482,291	19.72
10/06/2026	20.10	20.31	19.68	19.72	1,329,646	19.72
10/05/2026	19.70	20.56	19.70	20.11	1,920,600	20.11
10/02/2026	19.00	19.11	18.74	19.03	1,409,309	19.03
10/01/2026	19.16	19.32	18.84	19.06	1,806,391	19.06
9/30/2026	18.70	19.40	18.70	18.89	1,982,041	18.89
9/29/2026	18.36	18.73	18.14	18.63	2,149,268	18.63
9/28/2026	18.37	18.69	18.15	18.58	1,976,038	18.58
9/25/2026	18.88	19.17	18.70	18.83	1,318,134	18.83
9/24/2026	19.50	19.53	18.86	19.05	1,958,495	19.05
9/23/2026	19.45	19.98	19.28	19.82	1,951,041	19.82
9/22/2026	19.48	19.55	18.80	19.37	2,229,245	19.37
9/21/2026	19.05	19.87	18.75	19.21	2,956,987	19.21
9/18/2026	18.57	19.03	18.06	18.82	19,200,769	18.82
9/17/2026	18.02	18.65	17.93	18.53	2,673,957	18.53
9/16/2026	18.40	18.57	18.13	18.27	2,474,674	18.27
9/15/2026	18.40	18.76	18.09	18.54	1,636,151	18.54
9/14/2026	18.16	19.12	18.16	18.82	2,525,927	18.82
9/11/2026	17.30	17.85	17.14	17.73	2,629,661	17.73
9/10/2026	17.81	17.89	17.04	17.25	3,206,298	17.25
9/09/2026	18.39	18.65	17.90	17.93	1,700,899	17.93
9/08/2026	19.18	19.18	18.33	18.39	3,155,483	18.39
9/04/2026	19.85	20.04	19.38	19.59	3,600,509	19.59
9/03/2026	19.76	20.16	19.29	19.98	2,574,349	19.98
9/02/2026	19.30	19.45	18.59	19.00	2,648,241	19.00
9/01/2026	19.70	19.80	19.25	19.50	2,540,514	19.50
8/31/2026	20.25	20.58	19.93	20.00	2,110,410	20.00
8/28/2026	19.07	19.89	19.07	19.85	2,990,546	19.85
8/27/2026	19.08	19.59	19.02	19.46	1,582,223	19.46
8/26/2026	17.88	18.65	17.88	18.60	1,738,873	18.60
8/25/2026	18.37	18.82	18.05	18.25	1,281,351	18.25
8/24/2026	18.08	18.48	17.66	18.32	1,224,452	18.32
8/21/2026	18.00	18.29	17.70	18.14	1,328,670	18.14
8/20/2026	18.20	18.34	17.92	18.14	2,710,777	18.14
8/19/2026	18.27	18.88	17.97	18.47	2,885,929	18.47
8/18/2026	17.92	18.68	17.77	18.63	2,336,217	18.63
8/17/2026	18.50	18.50	17.73	18.02	1,646,315	18.02
8/14/2026	19.40	19.65	18.75	18.91	2,818,600	18.91
8/13/2026	19.30	19.51	18.01	18.91	3,182,658	18.91