Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21 2024 | 1.62 | -0.13 | -7.43% | 1.75 | 1.75 | 1.60 | 36,474 |
| Nov 20 2024 | 1.75 | 0.21 | 13.64% | 1.56 | 1.77 | 1.56 | 53,990 |
| Nov 19 2024 | 1.54 | -0.16 | -9.41% | 1.66 | 1.70 | 1.54 | 40,853 |
| Nov 18 2024 | 1.70 | -0.12 | -6.59% | 1.81 | 1.82 | 1.64 | 40,328 |
| Nov 15 2024 | 1.82 | -0.10 | -5.21% | 1.92 | 1.989 | 1.79 | 43,548 |
| Nov 14 2024 | 1.92 | -0.10 | -4.95% | 2.01 | 2.01 | 1.80 | 93,616 |
| Nov 13 2024 | 2.02 | 0.11 | 5.76% | 1.87 | 2.14 | 1.8604 | 228,064 |
| Nov 12 2024 | 1.91 | -0.04 | -2.05% | 1.98 | 1.99 | 1.8571 | 15,926 |
| Nov 11 2024 | 1.95 | 0.02 | 1.04% | 1.93 | 1.99 | 1.92 | 17,119 |
| Nov 08 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 2.06 | 1.80 | 104,258 |
| Nov 07 2024 | 1.93 | -0.08 | -3.98% | 2.00 | 2.05 | 1.90 | 22,945 |
| Nov 06 2024 | 2.01 | -0.01 | -0.50% | 2.13 | 2.13 | 2.00 | 33,751 |
| Nov 05 2024 | 2.02 | 0.03 | 1.51% | 2.01 | 2.10 | 1.99 | 24,454 |
| Nov 04 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 2.0656 | 1.9142 | 32,776 |
| Nov 01 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.95 | 17,128 |
| Oct 31 2024 | 1.98 | -0.04 | -1.98% | 2.02 | 2.0242 | 1.97 | 16,628 |
| Oct 30 2024 | 2.02 | -0.04 | -1.94% | 2.06 | 2.0984 | 2.00 | 16,639 |
| Oct 29 2024 | 2.06 | -0.09 | -4.19% | 2.15 | 2.20 | 2.02 | 34,332 |
| Oct 28 2024 | 2.15 | 0.21 | 10.82% | 1.97 | 2.15 | 1.97 | 49,641 |
| Oct 25 2024 | 1.94 | -0.09 | -4.43% | 2.03 | 2.03 | 1.93 | 37,583 |
| Oct 24 2024 | 2.03 | 0.02 | 1.00% | 2.00 | 2.05 | 1.939 | 59,626 |
| Oct 23 2024 | 2.01 | -0.09 | -4.29% | 2.10 | 2.21 | 1.98 | 73,704 |
| Oct 22 2024 | 2.10 | -0.18 | -7.89% | 2.29 | 2.33 | 2.02 | 83,798 |
| Oct 21 2024 | 2.28 | -0.21 | -8.43% | 2.51 | 2.515 | 2.25 | 51,161 |
| Oct 18 2024 | 2.49 | 0.01 | 0.40% | 2.51 | 2.51 | 2.3908 | 62,417 |
| Oct 17 2024 | 2.48 | 0.06 | 2.48% | 2.39 | 2.49 | 2.33 | 77,585 |
| Oct 16 2024 | 2.42 | 0.02 | 0.83% | 2.29 | 2.5099 | 2.29 | 105,131 |
| Oct 15 2024 | 2.40 | 0.34 | 16.50% | 2.06 | 2.41 | 2.06 | 231,463 |
| Oct 14 2024 | 2.06 | 0.09 | 4.57% | 2.00 | 2.10 | 1.9719 | 70,192 |
| Oct 11 2024 | 1.97 | 0.10 | 5.35% | 1.88 | 1.9948 | 1.87 | 29,807 |
| Oct 10 2024 | 1.87 | -0.02 | -1.06% | 1.90 | 1.94 | 1.78 | 76,488 |
| Oct 09 2024 | 1.89 | -0.20 | -9.57% | 2.04 | 2.08 | 1.85 | 172,481 |
| Oct 08 2024 | 2.09 | -0.08 | -3.69% | 2.28 | 2.31 | 2.04 | 403,019 |
| Oct 07 2024 | 2.17 | -0.06 | -2.69% | 2.18 | 2.23 | 2.10 | 146,700 |
| Oct 04 2024 | 2.23 | -0.06 | -2.62% | 2.30 | 2.34 | 2.15 | 95,497 |
| Oct 03 2024 | 2.29 | 0.02 | 0.88% | 2.24 | 2.34 | 2.22 | 117,485 |
| Oct 02 2024 | 2.27 | 0.03 | 1.34% | 2.16 | 2.31 | 2.1029 | 143,397 |
| Oct 01 2024 | 2.24 | -0.15 | -6.28% | 2.40 | 2.41 | 2.0201 | 433,568 |
| Sep 30 2024 | 2.39 | -0.34 | -12.45% | 2.66 | 2.66 | 2.38 | 460,347 |
| Sep 27 2024 | 2.73 | -0.21 | -7.14% | 2.85 | 2.99 | 2.61 | 732,935 |
| Sep 26 2024 | 2.94 | -0.69 | -19.01% | 3.38 | 3.3899 | 2.8409 | 1,609,877 |
| Sep 25 2024 | 3.63 | 1.14 | 45.78% | 4.14 | 4.8601 | 3.35 | 100,496,953 |
| Sep 24 2024 | 2.49 | -0.71 | -22.19% | 3.40 | 3.8499 | 2.41 | 1,425,319 |
| Sep 23 2024 | 3.20 | 0.65 | 25.49% | 2.55 | 3.50 | 2.26 | 2,213,667 |
| Sep 20 2024 | 2.55 | 0.36 | 16.43% | 2.17 | 2.98 | 2.15 | 292,927 |
| Sep 19 2024 | 2.1901 | 0.09 | 4.29% | 2.05 | 2.2393 | 1.96 | 62,425 |
| Sep 18 2024 | 2.10 | 0.31 | 17.32% | 1.74 | 2.1699 | 1.74 | 172,327 |
| Sep 17 2024 | 1.79 | 0.15 | 9.15% | 1.59 | 1.82 | 1.55 | 82,593 |
| Sep 16 2024 | 1.64 | 0.00 | 0.00% | 1.61 | 1.66 | 1.56 | 42,243 |
| Sep 13 2024 | 1.64 | 0.12 | 7.89% | 1.54 | 1.67 | 1.53 | 60,228 |
| Sep 12 2024 | 1.52 | 0.15 | 10.95% | 1.42 | 1.52 | 1.3797 | 48,737 |
| Sep 11 2024 | 1.37 | -0.02 | -1.43% | 1.40 | 1.434 | 1.33 | 12,543 |
| Sep 10 2024 | 1.3899 | -0.08 | -5.45% | 1.44 | 1.45 | 1.38 | 13,170 |
| Sep 09 2024 | 1.47 | 0.05 | 3.52% | 1.39 | 1.49 | 1.36 | 46,427 |
| Sep 06 2024 | 1.42 | -0.13 | -8.39% | 1.58 | 1.66 | 1.32 | 38,520 |
| Sep 05 2024 | 1.55 | -0.15 | -8.82% | 1.69 | 1.69 | 1.50 | 38,485 |
| Sep 04 2024 | 1.70 | -0.03 | -1.73% | 1.75 | 1.82 | 1.6295 | 11,894 |
| Sep 03 2024 | 1.73 | -0.07 | -3.89% | 1.84 | 1.93 | 1.58 | 49,554 |
| Aug 30 2024 | 1.80 | -0.02 | -1.10% | 1.89 | 1.91 | 1.80 | 14,021 |
| Aug 29 2024 | 1.82 | -0.03 | -1.36% | 1.84 | 1.86 | 1.79 | 9,961 |
| Aug 28 2024 | 1.845 | -0.06 | -2.89% | 1.87 | 1.914 | 1.82 | 10,984 |
| Aug 27 2024 | 1.90 | -0.04 | -2.06% | 1.94 | 1.9701 | 1.89 | 12,727 |
| Aug 26 2024 | 1.9399 | 0.14 | 7.89% | 1.78 | 1.94 | 1.75 | 24,465 |
