Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Eightco Holdings Inc (OCTO)
Eightco Holdings Inc (OCTO) Historical

OCTO Eightco Holdings Inc

0.4699

-0.0494 (-9.51%)

Jun 15 2024 - Closed

Delayed by 15 minutes

OCTO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.4899	-0.0294	-5.66%	0.501	0.5193	0.48	345,590
Jun 13 2024	0.5193	-0.006	-1.14%	0.5099	0.5249	0.4612	189,894
Jun 12 2024	0.5253	0.0054	1.04%	0.52	0.5399	0.506399	23,583
Jun 11 2024	0.5199	-0.0191	-3.54%	0.538	0.5589	0.510455	64,692
Jun 10 2024	0.539	-0.0309	-5.42%	0.5484	0.55	0.5183	75,085
Jun 07 2024	0.5699	0.0099	1.77%	0.56	0.616	0.4958	341,573
Jun 06 2024	0.56	-0.006	-1.06%	0.5598	0.56	0.5472	36,822
Jun 05 2024	0.566	-0.0168	-2.88%	0.5755	0.609	0.5017	96,606
Jun 04 2024	0.5828	-0.0152	-2.54%	0.5656	0.62	0.5656	47,106
Jun 03 2024	0.598	0.0091	1.55%	0.619	0.62	0.5643	32,978
May 31 2024	0.5889	0.0159	2.77%	0.60	0.6199	0.5512	152,619
May 30 2024	0.573	-0.0391	-6.39%	0.61	0.6399	0.5538	143,101
May 29 2024	0.6121	0.0009	0.15%	0.61	0.6399	0.61	72,042
May 28 2024	0.6112	-0.0577	-8.63%	0.6322	0.659	0.6112	47,609
May 24 2024	0.668899	-0.0009	-0.13%	0.652	0.669999	0.652	26,016
May 23 2024	0.6698	0.0016	0.24%	0.654	0.67	0.64	37,649
May 22 2024	0.6682	-0.0117	-1.72%	0.669	0.67	0.6325	54,810
May 21 2024	0.6799	0.0037	0.55%	0.6878	0.69	0.6502	11,132
May 20 2024	0.6762	-0.0049	-0.72%	0.6926	0.6978	0.645	22,464
May 17 2024	0.6811	0.0113	1.69%	0.66	0.6978	0.66	100,831
May 16 2024	0.6698	0.0175	2.68%	0.621	0.6978	0.621	103,596
May 15 2024	0.6523	-0.01	-1.51%	0.65	0.662299	0.6313	23,378
May 14 2024	0.6623	-0.0155	-2.29%	0.6394	0.6777	0.6203	66,286
May 13 2024	0.677799	0.033	5.12%	0.651	0.6778	0.6448	62,731
May 10 2024	0.6448	0.0419	6.95%	0.6388	0.66	0.6001	122,332
May 09 2024	0.6029	0.0286	4.98%	0.586	0.64	0.544952	93,901
May 08 2024	0.5743	0.0233	4.23%	0.5412	0.5794	0.53	17,981
May 07 2024	0.551	-0.01	-1.78%	0.567	0.58	0.549	47,786
May 06 2024	0.561	-0.0034	-0.60%	0.5485	0.58	0.5485	41,452
May 03 2024	0.5644	-0.0058	-1.02%	0.5642	0.58	0.5517	22,522
May 02 2024	0.5702	0.0119	2.13%	0.5303	0.5845	0.5212	126,336
May 01 2024	0.5583	0.0196	3.64%	0.531	0.5583	0.515	84,828
Apr 30 2024	0.5387	-0.0313	-5.49%	0.58	0.587	0.5303	100,157
Apr 29 2024	0.57	-0.011	-1.89%	0.58	0.59	0.5412	102,790
Apr 26 2024	0.581	0.007	1.22%	0.57	0.5998	0.5202	242,526
Apr 25 2024	0.574	-0.0358	-5.87%	0.5984	0.601	0.569	82,744
Apr 24 2024	0.6098	-0.0112	-1.80%	0.603	0.6425	0.60	46,079
Apr 23 2024	0.621	0.0065	1.06%	0.6145	0.6477	0.5906	78,939
Apr 22 2024	0.6145	0.003	0.49%	0.6281	0.6415	0.6016	62,577
Apr 19 2024	0.6115	-0.0357	-5.52%	0.669	0.68	0.61	91,011
Apr 18 2024	0.6472	-0.0278	-4.12%	0.68	0.6803	0.64	114,512
Apr 17 2024	0.675	-0.071	-9.52%	0.78	0.7999	0.675	359,810
Apr 16 2024	0.746	0.03595	5.06%	0.738	0.779	0.723	131,855
Apr 15 2024	0.71005	-0.05995	-7.79%	0.749	0.7825	0.678566	184,327
Apr 12 2024	0.77	-0.0151	-1.92%	0.761	0.80	0.74	78,422
Apr 11 2024	0.7851	-0.0049	-0.62%	0.795	0.7999	0.7601	38,115
Apr 10 2024	0.79	0.0125	1.61%	0.78	0.7999	0.775	61,881
Apr 09 2024	0.777499	-0.0425	-5.18%	0.8118	0.8369	0.77	71,226
Apr 08 2024	0.82	-0.0152	-1.82%	0.85	0.85	0.80	65,553
Apr 05 2024	0.8352	-0.0247	-2.87%	0.85	0.85	0.826	59,251
Apr 04 2024	0.8599	0.0375	4.56%	0.82	0.899	0.7804	175,983
Apr 03 2024	0.8224	0.0234	2.93%	0.80	0.83	0.761	94,017
Apr 02 2024	0.799	0.014	1.78%	0.799	0.80	0.76	146,662
Apr 01 2024	0.785	-0.007	-0.88%	0.8316	0.845	0.773	49,730
Mar 28 2024	0.792	0.002	0.25%	0.78	0.86	0.7661	157,887
Mar 27 2024	0.79	0.01	1.28%	0.7625	0.7936	0.7405	75,999
Mar 26 2024	0.78	0.0025	0.32%	0.7865	0.7865	0.75	65,306
Mar 25 2024	0.7775	0.0475	6.51%	0.74	0.7935	0.74	91,702
Mar 22 2024	0.73	-0.039	-5.07%	0.77	0.77	0.7101	94,973
Mar 21 2024	0.769	0.038	5.20%	0.768	0.769	0.75	49,024
Mar 20 2024	0.731	-0.0492	-6.31%	0.78	0.8324	0.71	162,886
Mar 19 2024	0.7802	-0.0498	-6.00%	0.839	0.839	0.7581	93,810

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions