Objective Corporation Limited (ASX:OCL)
Australia · Delayed Price · Currency is AUD 17.49
-0.51 (-2.83%)
Nov 14, 2025, 10:07 AM AEST
Objective Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 18.10 | 18.15 | 17.69 | 18.00 | 18.00 | -1.10% | 50,724 |
| Nov 12, 2025 | 18.50 | 18.58 | 18.08 | 18.20 | 18.20 | -1.30% | 29,255 |
| Nov 11, 2025 | 18.33 | 18.89 | 18.24 | 18.44 | 18.44 | 1.04% | 59,045 |
| Nov 10, 2025 | 18.01 | 18.25 | 17.98 | 18.25 | 18.25 | 1.61% | 46,909 |
| Nov 7, 2025 | 18.53 | 18.53 | 17.74 | 17.96 | 17.96 | -3.08% | 67,865 |
| Nov 6, 2025 | 18.61 | 18.61 | 18.05 | 18.53 | 18.53 | 2.04% | 48,835 |
| Nov 5, 2025 | 18.55 | 18.58 | 17.95 | 18.16 | 18.16 | -2.00% | 68,335 |
| Nov 4, 2025 | 18.76 | 19.51 | 18.38 | 18.53 | 18.53 | -2.88% | 57,017 |
| Nov 3, 2025 | 18.46 | 19.13 | 18.30 | 19.08 | 19.08 | 3.41% | 49,724 |
| Oct 31, 2025 | 18.54 | 19.10 | 18.31 | 18.45 | 18.45 | 0.93% | 55,019 |
| Oct 30, 2025 | 17.30 | 18.32 | 17.20 | 18.28 | 18.28 | 3.28% | 57,223 |
| Oct 29, 2025 | 19.21 | 19.33 | 17.70 | 17.70 | 17.70 | -8.10% | 131,743 |
| Oct 28, 2025 | 19.86 | 19.99 | 18.98 | 19.26 | 19.26 | -2.97% | 64,018 |
| Oct 27, 2025 | 20.05 | 20.20 | 19.82 | 19.85 | 19.85 | -0.75% | 47,564 |
| Oct 24, 2025 | 19.60 | 20.05 | 19.30 | 20.00 | 20.00 | 2.20% | 95,914 |
| Oct 23, 2025 | 19.10 | 19.79 | 18.85 | 19.57 | 19.57 | 1.24% | 85,955 |
| Oct 22, 2025 | 18.83 | 19.33 | 18.74 | 19.33 | 19.33 | 2.66% | 110,115 |
| Oct 21, 2025 | 19.49 | 19.49 | 18.83 | 18.83 | 18.83 | -1.15% | 21,803 |
| Oct 20, 2025 | 18.55 | 19.19 | 18.55 | 19.05 | 19.05 | 1.17% | 58,840 |
| Oct 17, 2025 | 19.46 | 19.95 | 18.75 | 18.83 | 18.83 | -3.24% | 45,882 |
| Oct 16, 2025 | 19.20 | 19.85 | 19.20 | 19.46 | 19.46 | -2.01% | 31,491 |
| Oct 15, 2025 | 19.91 | 20.12 | 19.48 | 19.86 | 19.86 | 1.85% | 34,835 |
| Oct 14, 2025 | 19.66 | 19.94 | 19.26 | 19.50 | 19.50 | -1.66% | 80,999 |
| Oct 13, 2025 | 19.72 | 19.97 | 18.89 | 19.83 | 19.83 | 0.61% | 49,728 |
| Oct 10, 2025 | 19.58 | 19.98 | 19.52 | 19.71 | 19.71 | -0.40% | 34,517 |
| Oct 9, 2025 | 20.00 | 20.54 | 19.76 | 19.79 | 19.79 | -0.95% | 26,149 |
| Oct 8, 2025 | 20.60 | 20.60 | 19.98 | 19.98 | 19.98 | -2.06% | 52,901 |
| Oct 7, 2025 | 20.06 | 20.66 | 19.99 | 20.40 | 20.40 | 1.80% | 69,074 |
| Oct 6, 2025 | 20.67 | 20.67 | 19.96 | 20.04 | 20.04 | -2.05% | 24,937 |
| Oct 5, 2025 | 20.67 | 20.67 | 20.24 | 20.46 | 20.46 | - | 1,010 |
| Oct 3, 2025 | 20.03 | 20.66 | 20.03 | 20.46 | 20.46 | -0.15% | 94,863 |
| Oct 2, 2025 | 20.31 | 20.78 | 20.11 | 20.49 | 20.49 | 1.44% | 94,863 |
| Oct 1, 2025 | 20.31 | 20.60 | 19.89 | 20.20 | 20.20 | 1.10% | 162,937 |
| Sep 30, 2025 | 19.71 | 20.12 | 19.44 | 19.98 | 19.98 | 1.32% | 72,230 |
| Sep 29, 2025 | 20.50 | 20.50 | 19.71 | 19.72 | 19.72 | -3.76% | 61,615 |
| Sep 26, 2025 | 20.63 | 20.63 | 19.93 | 20.49 | 20.49 | -0.97% | 57,176 |
| Sep 25, 2025 | 20.68 | 20.88 | 20.35 | 20.69 | 20.69 | 0.05% | 22,181 |
| Sep 24, 2025 | 20.70 | 20.80 | 20.37 | 20.68 | 20.68 | -0.91% | 25,251 |
| Sep 23, 2025 | 20.60 | 21.00 | 20.27 | 20.87 | 20.87 | 1.31% | 39,715 |
| Sep 22, 2025 | 20.68 | 20.91 | 20.21 | 20.60 | 20.60 | -1.39% | 35,833 |
| Sep 19, 2025 | 21.04 | 21.37 | 20.56 | 20.89 | 20.89 | 0.14% | 1,482,748 |
| Sep 18, 2025 | 20.77 | 21.05 | 20.44 | 20.86 | 20.86 | 0.87% | 101,239 |
| Sep 17, 2025 | 20.65 | 20.80 | 20.00 | 20.68 | 20.68 | -0.10% | 51,894 |
| Sep 16, 2025 | 20.83 | 20.83 | 20.55 | 20.70 | 20.70 | -0.62% | 178,839 |
| Sep 15, 2025 | 20.28 | 21.04 | 20.28 | 20.83 | 20.83 | 1.21% | 217,763 |
| Sep 12, 2025 | 20.60 | 21.02 | 20.21 | 20.58 | 20.58 | 0.34% | 37,178 |
| Sep 11, 2025 | 20.80 | 20.96 | 20.20 | 20.51 | 20.51 | 0.05% | 51,058 |
| Sep 10, 2025 | 21.00 | 21.07 | 20.38 | 20.50 | 20.50 | -1.30% | 48,831 |
| Sep 9, 2025 | 21.60 | 21.61 | 20.58 | 20.77 | 20.77 | -2.30% | 82,681 |
| Sep 8, 2025 | 21.00 | 21.39 | 20.81 | 21.26 | 21.26 | 2.66% | 48,750 |