Octave Intelligence Stock Price History
NASDAQ: OCTVTechnologyComputer Software: Prepackaged SoftwareUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Pre-market: 20.45 -0.34%
OCTV price history at a glance
The price history for Octave Intelligence (OCTV) on this page begins on May 18, 2026, when the stock closed at $21.75; it most recently closed at $20.52 on October 5, 2026. The highest price in this record is $30.00, reached on May 18, 2026; the latest close is 31.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $30.00
- Date of high
- May 18, 2026
- Low since 2026
- $15.41
- Date of low
- Jul 20, 2026
- 52-week high
- $30.00
- 52-week low
- $15.41
- Last close
- $20.52
OCTV returns
1 week
+7.83%
1 month
+14.45%
3 months
+20.71%
OCTV price return, excluding dividends.
OCTV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.54 | 20.59 | 20.23 | 20.52 | +2.40% | |
| 19.72 | 20.15 | 19.72 | 20.04 | +1.62% | |
| 19.60 | 19.84 | 19.24 | 19.72 | 0.00% | |
| 20.10 | 20.31 | 19.68 | 19.72 | -1.94% | |
| 19.70 | 20.56 | 19.70 | 20.11 | +5.68% | |
| 19.00 | 19.11 | 18.74 | 19.03 | -0.16% | |
| 19.16 | 19.32 | 18.85 | 19.06 | +0.90% | |
| 18.70 | 19.40 | 18.70 | 18.89 | +1.40% | |
| 18.36 | 18.73 | 18.14 | 18.63 | +0.27% | |
| 18.37 | 18.69 | 18.15 | 18.58 | -1.33% | |
| 18.88 | 19.17 | 18.71 | 18.83 | -1.15% | |
| 19.50 | 19.53 | 18.86 | 19.05 | -3.88% | |
| 19.45 | 19.98 | 19.28 | 19.82 | +2.32% | |
| 19.48 | 19.55 | 18.80 | 19.37 | +0.83% | |
| 19.05 | 19.87 | 18.75 | 19.21 | +2.07% | |
| 18.57 | 19.03 | 18.06 | 18.82 | +1.57% | |
| 18.02 | 18.65 | 17.93 | 18.53 | +1.42% | |
| 18.40 | 18.58 | 18.13 | 18.27 | -1.46% | |
| 18.40 | 18.76 | 18.09 | 18.54 | -1.49% | |
| 18.16 | 19.12 | 18.16 | 18.82 | +6.15% | |
| 17.30 | 17.85 | 17.14 | 17.73 | +2.78% | |
| 17.81 | 17.89 | 17.04 | 17.25 | -3.79% | |
| 18.39 | 18.65 | 17.90 | 17.93 | -2.50% | |
| 19.18 | 19.18 | 18.33 | 18.39 | -6.13% | |
| 19.85 | 20.04 | 19.38 | 19.59 | -1.95% | |
| 19.76 | 20.16 | 19.29 | 19.98 | +5.16% | |
| 19.30 | 19.46 | 18.59 | 19.00 | -2.56% | |
| 19.70 | 19.80 | 19.25 | 19.50 | -2.50% | |
| 20.25 | 20.58 | 19.94 | 20.00 | +0.76% | |
| 19.07 | 19.89 | 19.07 | 19.85 | +2.00% | |
| 19.08 | 19.59 | 19.02 | 19.46 | +4.62% | |
| 17.88 | 18.65 | 17.88 | 18.60 | +1.92% | |
| 18.37 | 18.82 | 18.05 | 18.25 | -0.38% | |
| 18.08 | 18.48 | 17.66 | 18.32 | +0.99% | |
| 18.00 | 18.29 | 17.70 | 18.14 | 0.00% | |
| 18.21 | 18.34 | 17.92 | 18.14 | -1.79% | |
| 18.27 | 18.88 | 17.97 | 18.47 | -0.86% | |
| 17.92 | 18.68 | 17.78 | 18.63 | +3.39% | |
| 18.50 | 18.54 | 17.73 | 18.02 | -4.71% | |
| 19.40 | 19.65 | 18.75 | 18.91 | 0.00% | |
| 19.30 | 19.51 | 18.01 | 18.91 | -0.89% | |
| 16.66 | 19.62 | 16.66 | 19.08 | -3.25% | |
| 19.32 | 19.79 | 19.06 | 19.72 | +1.49% | |
| 19.36 | 19.66 | 19.30 | 19.43 | -1.27% | |
| 19.51 | 19.86 | 19.49 | 19.68 | +1.34% | |
| 19.48 | 19.53 | 19.05 | 19.42 | -0.87% | |
| 19.65 | 19.87 | 19.53 | 19.59 | -0.31% | |
| 19.18 | 19.71 | 19.16 | 19.65 | +2.72% | |
| 18.48 | 19.25 | 18.44 | 19.13 | +4.88% | |
| 17.85 | 18.39 | 17.78 | 18.24 | +1.50% | |
| 17.46 | 17.99 | 17.31 | 17.97 | +2.39% | |
| 17.31 | 17.88 | 17.31 | 17.55 | +0.98% | |
| 16.93 | 17.50 | 16.89 | 17.38 | +2.30% | |
| 16.72 | 17.00 | 16.64 | 16.99 | +4.11% | |
| 16.06 | 16.63 | 15.92 | 16.32 | +5.29% | |
| 15.55 | 15.84 | 15.41 | 15.50 | -1.34% | |
| 16.23 | 16.39 | 15.66 | 15.71 | -2.60% | |
| 15.85 | 16.29 | 15.83 | 16.13 | +0.37% | |
| 16.04 | 16.19 | 15.93 | 16.07 | -2.31% | |
| 16.71 | 16.85 | 16.42 | 16.45 | -2.55% | |
| 16.87 | 16.96 | 16.59 | 16.88 | -0.76% | |
| 16.66 | 17.02 | 16.61 | 17.01 | +2.35% | |
| 16.57 | 17.01 | 16.56 | 16.62 | -1.95% | |
| 16.66 | 17.03 | 16.51 | 16.95 | -0.29% | |
| 17.23 | 17.36 | 16.97 | 17.00 | -1.33% | |
| 16.72 | 17.25 | 16.69 | 17.23 | +1.83% | |
| 16.69 | 16.93 | 16.61 | 16.92 | -2.76% | |
| 18.15 | 18.23 | 17.23 | 17.40 | -4.61% | |
| 17.30 | 18.38 | 17.21 | 18.24 | +4.83% | |
| 17.23 | 17.66 | 17.17 | 17.40 | +2.29% | |
| 16.50 | 17.17 | 16.50 | 17.01 | +4.36% | |
| 16.22 | 16.35 | 15.87 | 16.30 | -1.09% | |
| 16.19 | 16.61 | 16.01 | 16.48 | +1.23% | |
| 16.09 | 16.29 | 15.86 | 16.28 | -0.55% | |
| 16.02 | 16.44 | 15.98 | 16.37 | +2.18% | |
| 16.40 | 16.50 | 15.68 | 16.02 | -2.67% | |
| 15.85 | 16.53 | 15.84 | 16.46 | +5.18% | |
| 16.08 | 16.13 | 15.61 | 15.65 | -5.72% | |
| 16.38 | 16.71 | 15.90 | 16.60 | +0.36% | |
| 17.05 | 17.06 | 16.53 | 16.54 | -2.36% | |
| 17.67 | 17.73 | 16.89 | 16.94 | -5.89% | |
| 17.90 | 18.26 | 17.67 | 18.00 | +2.27% | |
| 18.56 | 18.69 | 17.36 | 17.60 | -3.98% | |
| 19.01 | 19.25 | 18.33 | 18.33 | -7.98% | |
| 19.42 | 20.44 | 19.20 | 19.92 | +0.56% | |
| 20.44 | 20.73 | 19.57 | 19.81 | -9.00% | |
| 19.99 | 22.70 | 19.04 | 21.77 | +16.35% | |
| 19.62 | 19.63 | 18.05 | 18.71 | -6.31% | |
| 20.90 | 20.90 | 18.00 | 19.97 | +1.17% | |
| 25.06 | 27.39 | 18.88 | 19.74 | -21.39% | |
| 20.42 | 25.34 | 20.30 | 25.11 | +25.42% | |
| 17.23 | 20.86 | 17.23 | 20.02 | +16.40% | |
| 17.39 | 17.75 | 16.65 | 17.20 | +0.88% | |
| 17.45 | 17.60 | 16.70 | 17.05 | -2.46% | |
| 17.25 | 17.75 | 17.15 | 17.48 | -1.58% | |
| 20.35 | 20.49 | 17.20 | 17.76 | -18.34% | |
| 25.00 | 25.00 | 21.36 | 21.75 | -0.96% | |
| 28.00 | 30.00 | 21.96 | 21.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OCTV chart for longer ranges.