5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
+20.98%
Octave Intellige Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $21.46 | $21.74 (1.3%) | $21.93 | $21.31 | 1.45 M | $5.84 B |
| 10/28/2026 | $21.51 | $22.11 (2.79%) | $22.17 | $21.50 | 2.37 M | $5.94 B |
| 10/27/2026 | $21.48 | $21.73 (1.16%) | $22.02 | $21.38 | 2.01 M | $5.83 B |
| 10/26/2026 | $21.24 | $21.51 (1.27%) | $21.57 | $20.86 | 1.65 M | $5.77 B |
| 10/23/2026 | $20.58 | $21.29 (3.45%) | $21.42 | $20.40 | 1.51 M | $5.72 B |
| 10/22/2026 | $21.11 | $21.08 (-0.14%) | $21.39 | $20.85 | 1.25 M | $5.66 B |
| 10/21/2026 | $20.67 | $21.16 (2.37%) | $21.30 | $20.50 | 1.15 M | $5.68 B |
| 10/20/2026 | $20.26 | $20.49 (1.14%) | $20.55 | $20.14 | 1.59 M | $5.50 B |
| 10/19/2026 | $20.04 | $20.52 (2.4%) | $20.74 | $20.00 | 2.17 M | $5.51 B |
| 10/16/2026 | $20.61 | $20.04 (-2.77%) | $20.64 | $19.90 | 1.38 M | $5.38 B |
| 10/15/2026 | $19.85 | $20.68 (4.18%) | $20.75 | $19.79 | 1.49 M | $5.55 B |
| 10/14/2026 | $19.81 | $19.83 (0.1%) | $20.00 | $19.64 | 1.03 M | $5.32 B |
| 10/13/2026 | $20.35 | $20.06 (-1.43%) | $20.79 | $20.04 | 1.07 M | $5.38 B |
| 10/12/2026 | $20.55 | $20.53 (-0.1%) | $20.87 | $20.45 | 1.53 M | $5.51 B |
| 10/09/2026 | $20.54 | $20.52 (-0.1%) | $20.59 | $20.23 | 1.05 M | $5.51 B |
| 10/08/2026 | $19.72 | $20.04 (1.62%) | $20.15 | $19.72 | 1.70 M | $5.38 B |
| 10/07/2026 | $19.60 | $19.72 (0.61%) | $19.84 | $19.24 | 1.48 M | $5.29 B |
| 10/06/2026 | $20.10 | $19.72 (-1.89%) | $20.31 | $19.68 | 1.33 M | $5.29 B |
| 10/05/2026 | $19.70 | $20.11 (2.08%) | $20.56 | $19.70 | 1.92 M | $5.40 B |
| 10/02/2026 | $19.00 | $19.03 (0.16%) | $19.11 | $18.74 | 1.41 M | $5.11 B |
| 10/01/2026 | $19.16 | $19.06 (-0.52%) | $19.32 | $18.85 | 1.81 M | $5.12 B |
| 09/30/2026 | $18.70 | $18.89 (1.02%) | $19.40 | $18.70 | 1.98 M | $5.07 B |
| 09/29/2026 | $18.36 | $18.63 (1.47%) | $18.73 | $18.14 | 2.15 M | $5.00 B |
| 09/28/2026 | $18.37 | $18.58 (1.14%) | $18.69 | $18.15 | 1.98 M | $4.99 B |
| 09/25/2026 | $18.88 | $18.83 (-0.26%) | $19.17 | $18.70 | 1.32 M | $5.05 B |
| 09/24/2026 | $19.50 | $19.05 (-2.31%) | $19.53 | $18.86 | 1.96 M | $5.11 B |
| 09/23/2026 | $19.45 | $19.82 (1.9%) | $19.98 | $19.28 | 1.95 M | $5.32 B |
| 09/22/2026 | $19.48 | $19.37 (-0.56%) | $19.55 | $18.80 | 2.23 M | $5.20 B |
| 09/21/2026 | $19.05 | $19.21 (0.84%) | $19.87 | $18.75 | 2.96 M | $5.16 B |
| 09/18/2026 | $18.57 | $18.82 (1.35%) | $19.03 | $18.06 | 19.20 M | $5.05 B |
| 09/17/2026 | $18.02 | $18.53 (2.83%) | $18.65 | $17.93 | 2.67 M | $4.97 B |
| 09/16/2026 | $18.40 | $18.27 (-0.71%) | $18.58 | $18.13 | 2.47 M | $4.90 B |
| 09/15/2026 | $18.40 | $18.54 (0.76%) | $18.76 | $18.09 | 1.64 M | $4.98 B |
| 09/14/2026 | $18.16 | $18.82 (3.63%) | $19.12 | $18.16 | 2.53 M | $5.05 B |
| 09/11/2026 | $17.30 | $17.73 (2.49%) | $17.85 | $17.14 | 2.63 M | $4.76 B |
| 09/10/2026 | $17.81 | $17.25 (-3.14%) | $17.89 | $17.04 | 3.21 M | $4.63 B |
| 09/09/2026 | $18.39 | $17.93 (-2.5%) | $18.65 | $17.90 | 1.70 M | $4.81 B |
| 09/08/2026 | $19.18 | $18.39 (-4.12%) | $19.18 | $18.33 | 3.16 M | $4.94 B |
| 09/04/2026 | $19.85 | $19.59 (-1.31%) | $20.04 | $19.38 | 3.60 M | $5.26 B |
| 09/03/2026 | $19.76 | $19.98 (1.11%) | $20.16 | $19.29 | 2.57 M | $5.36 B |
| 09/02/2026 | $19.30 | $19.00 (-1.55%) | $19.45 | $18.59 | 2.65 M | $5.10 B |
| 09/01/2026 | $19.70 | $19.50 (-1.02%) | $19.80 | $19.25 | 2.54 M | $5.23 B |
| 08/31/2026 | $20.25 | $20.00 (-1.23%) | $20.58 | $19.93 | 2.11 M | $5.37 B |
| 08/28/2026 | $19.07 | $19.85 (4.09%) | $19.89 | $19.07 | 2.99 M | $5.33 B |
| 08/27/2026 | $19.08 | $19.46 (1.99%) | $19.59 | $19.02 | 1.58 M | $5.22 B |
| 08/26/2026 | $17.88 | $18.60 (4.03%) | $18.65 | $17.88 | 1.74 M | $4.99 B |
| 08/25/2026 | $18.37 | $18.25 (-0.65%) | $18.82 | $18.05 | 1.28 M | $4.90 B |
| 08/24/2026 | $18.08 | $18.32 (1.33%) | $18.48 | $17.66 | 1.22 M | $4.92 B |
| 08/21/2026 | $18.00 | $18.14 (0.78%) | $18.29 | $17.70 | 1.33 M | $4.87 B |
| 08/20/2026 | $18.20 | $18.14 (-0.33%) | $18.34 | $17.92 | 2.71 M | $4.87 B |
| 08/19/2026 | $18.27 | $18.47 (1.09%) | $18.88 | $17.97 | 2.89 M | $4.96 B |
| 08/18/2026 | $17.92 | $18.63 (3.96%) | $18.68 | $17.77 | 2.34 M | $5.00 B |
| 08/17/2026 | $18.50 | $18.02 (-2.59%) | $18.54 | $17.73 | 1.65 M | $4.84 B |
| 08/14/2026 | $19.40 | $18.91 (-2.53%) | $19.65 | $18.75 | 2.82 M | $5.08 B |
| 08/13/2026 | $19.30 | $18.91 (-2.02%) | $19.51 | $18.01 | 3.18 M | $5.08 B |
| 08/12/2026 | $16.66 | $19.08 (14.53%) | $19.62 | $16.66 | 7.79 M | $5.12 B |
| 08/11/2026 | $19.32 | $19.72 (2.07%) | $19.79 | $19.06 | 1.92 M | $5.29 B |
| 08/10/2026 | $19.36 | $19.43 (0.36%) | $19.66 | $19.30 | 2.24 M | $5.22 B |
| 08/07/2026 | $19.51 | $19.68 (0.87%) | $19.86 | $19.49 | 830.46 K | $5.28 B |
| 08/06/2026 | $19.48 | $19.42 (-0.31%) | $19.53 | $19.05 | 818.98 K | $5.21 B |
| 08/05/2026 | $19.65 | $19.59 (-0.31%) | $19.86 | $19.53 | 1.63 M | $5.26 B |
| 08/04/2026 | $19.18 | $19.65 (2.45%) | $19.71 | $19.16 | 1.53 M | $5.27 B |
| 08/03/2026 | $18.48 | $19.13 (3.52%) | $19.25 | $18.44 | 2.93 M | $5.14 B |
| 07/31/2026 | $17.85 | $18.24 (2.18%) | $18.39 | $17.78 | 859.74 K | $4.90 B |
| 07/30/2026 | $17.46 | $17.97 (2.92%) | $17.99 | $17.31 | 644.01 K | $4.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
