MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OCTV — Octave Intelligence plc Class B Ordinary Shares
NasdaqOctave Intelligence plc Class B Ordinary Shares
$19.72
+0.00(+0.00%)
- O
- 19.60
- H
- 19.84
- L
- 19.24
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.72
Period Return-9.33%
Period High$27.39
Period Low$15.41
Avg Daily Volume2.00M
Total Trading Days95
OCTV — Historical OHLCV Price & Volume Table
May 22, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.60 | $19.84 | $19.24 | $19.72 | +$0.00 | +0.00% | 1,482,285 | $19.57 | $19.24 $19.84 |
| Oct 6, 2026 | $20.10 | $20.31 | $19.68 | $19.72 | $-0.39 | -1.94% | 1,329,647 | $19.92 | $19.68 $20.31 |
| Oct 5, 2026 | $19.70 | $20.56 | $19.70 | $20.11 | +$1.08 | +5.68% | 1,920,610 | $20.22 | $19.70 $20.56 |
| Oct 2, 2026 | $19.00 | $19.11 | $18.74 | $19.03 | $-0.03 | -0.16% | 1,409,309 | $18.98 | $18.74 $19.11 |
| Oct 1, 2026 | $19.16 | $19.32 | $18.85 | $19.06 | +$0.17 | +0.90% | 1,806,392 | $19.11 | $18.85 $19.32 |
| Sep 30, 2026 | $18.70 | $19.40 | $18.70 | $18.89 | +$0.26 | +1.40% | 1,982,041 | $19.07 | $18.70 $19.40 |
| Sep 29, 2026 | $18.36 | $18.73 | $18.14 | $18.63 | +$0.05 | +0.27% | 2,149,267 | $18.53 | $18.14 $18.73 |
| Sep 28, 2026 | $18.37 | $18.69 | $18.15 | $18.58 | $-0.25 | -1.33% | 1,976,040 | $18.50 | $18.15 $18.69 |
| Sep 25, 2026 | $18.88 | $19.17 | $18.71 | $18.83 | $-0.22 | -1.15% | 1,318,133 | $18.86 | $18.71 $19.17 |
| Sep 24, 2026 | $19.50 | $19.53 | $18.86 | $19.05 | $-0.77 | -3.88% | 1,958,497 | $19.07 | $18.86 $19.53 |
| Sep 23, 2026 | $19.45 | $19.98 | $19.28 | $19.82 | +$0.45 | +2.32% | 1,951,042 | $19.73 | $19.28 $19.98 |
| Sep 22, 2026 | $19.48 | $19.55 | $18.80 | $19.37 | +$0.16 | +0.83% | 2,229,245 | $19.21 | $18.80 $19.55 |
| Sep 21, 2026 | $19.05 | $19.87 | $18.75 | $19.21 | +$0.39 | +2.07% | 2,956,989 | $19.23 | $18.75 $19.87 |
| Sep 18, 2026 | $18.57 | $19.03 | $18.06 | $18.82 | +$0.29 | +1.57% | 19,200,768 | $18.76 | $18.06 $19.03 |
| Sep 17, 2026 | $18.02 | $18.65 | $17.93 | $18.53 | +$0.26 | +1.42% | 2,673,957 | $18.47 | $17.93 $18.65 |
| Sep 16, 2026 | $18.40 | $18.58 | $18.13 | $18.27 | $-0.27 | -1.46% | 2,474,674 | $18.33 | $18.13 $18.58 |
| Sep 15, 2026 | $18.40 | $18.76 | $18.09 | $18.54 | $-0.28 | -1.49% | 1,636,149 | $18.47 | $18.09 $18.76 |
| Sep 14, 2026 | $18.16 | $19.12 | $18.16 | $18.82 | +$1.09 | +6.15% | 2,525,708 | $18.70 | $18.16 $19.12 |
| Sep 11, 2026 | $17.30 | $17.85 | $17.14 | $17.73 | +$0.48 | +2.78% | 2,629,660 | $17.61 | $17.14 $17.85 |
| Sep 10, 2026 | $17.81 | $17.89 | $17.04 | $17.25 | $-0.68 | -3.79% | 3,206,298 | $17.40 | $17.04 $17.89 |
| Sep 9, 2026 | $18.39 | $18.65 | $17.90 | $17.93 | $-0.46 | -2.50% | 1,700,899 | $18.09 | $17.90 $18.65 |
| Sep 8, 2026 | $19.18 | $19.18 | $18.33 | $18.39 | $-1.20 | -6.13% | 3,155,483 | $18.63 | $18.33 $19.18 |
| Sep 4, 2026 | $19.85 | $20.04 | $19.38 | $19.59 | $-0.39 | -1.95% | 3,600,505 | $19.61 | $19.38 $20.04 |
| Sep 3, 2026 | $19.76 | $20.16 | $19.29 | $19.98 | +$0.98 | +5.16% | 2,574,349 | $19.75 | $19.29 $20.16 |
| Sep 2, 2026 | $19.30 | $19.46 | $18.59 | $19.00 | $-0.50 | -2.56% | 2,648,240 | $18.96 | $18.59 $19.46 |
| Sep 1, 2026 | $19.70 | $19.80 | $19.25 | $19.50 | $-0.50 | -2.50% | 2,540,511 | $19.48 | $19.25 $19.80 |
| Aug 31, 2026 | $20.25 | $20.58 | $19.94 | $20.00 | +$0.15 | +0.76% | 2,110,410 | $20.06 | $19.94 $20.58 |
| Aug 28, 2026 | $19.07 | $19.89 | $19.07 | $19.85 | +$0.39 | +2.00% | 2,990,545 | $19.64 | $19.07 $19.89 |
| Aug 27, 2026 | $19.08 | $19.59 | $19.02 | $19.46 | +$0.86 | +4.62% | 1,582,223 | $19.39 | $19.02 $19.59 |
| Aug 26, 2026 | $17.88 | $18.65 | $17.88 | $18.60 | +$0.35 | +1.92% | 1,738,874 | $18.44 | $17.88 $18.65 |