Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.84	12.07	11.36	11.51	11.51	-2.70%	109,009
Apr 1, 2026	12.00	12.15	11.71	11.83	11.83	0.77%	53,340
Mar 31, 2026	12.22	12.22	11.31	11.74	11.74	2.26%	48,913
Mar 30, 2026	11.88	11.88	11.06	11.48	11.48	-0.17%	93,615
Mar 27, 2026	11.92	11.93	11.50	11.50	11.50	-3.28%	67,468
Mar 26, 2026	12.25	12.25	11.67	11.89	11.89	-1.49%	49,992
Mar 25, 2026	12.26	12.49	11.98	12.07	12.07	-1.07%	64,264
Mar 24, 2026	12.34	12.52	12.10	12.20	12.20	-0.08%	31,084
Mar 23, 2026	12.21	12.47	11.91	12.21	12.21	-	76,527
Mar 20, 2026	11.94	12.45	11.77	12.21	12.21	4.45%	132,687
Mar 19, 2026	12.13	12.19	11.68	11.69	11.69	-4.49%	169,849
Mar 18, 2026	12.74	12.78	12.18	12.24	12.24	-2.16%	94,963
Mar 17, 2026	12.52	12.69	12.25	12.51	12.51	1.87%	53,696
Mar 16, 2026	12.30	12.66	12.19	12.28	12.28	-	33,750
Mar 13, 2026	12.33	12.65	12.20	12.28	12.28	-1.76%	83,228
Mar 12, 2026	13.70	13.70	12.50	12.50	12.50	-7.82%	176,584
Mar 11, 2026	14.17	14.17	13.01	13.56	13.56	-1.31%	127,572
Mar 10, 2026	13.05	13.90	12.82	13.74	13.74	5.37%	104,661
Mar 9, 2026	12.60	13.05	12.17	13.04	13.04	3.16%	185,984
Mar 6, 2026	13.04	13.18	12.50	12.64	12.64	-1.48%	60,449
Mar 5, 2026	12.76	12.85	12.51	12.83	12.70	0.63%	40,153
Mar 4, 2026	13.30	13.30	12.49	12.75	12.62	0.31%	51,578
Mar 3, 2026	12.53	13.04	12.45	12.71	12.58	-0.55%	126,804
Mar 2, 2026	13.28	13.41	12.62	12.78	12.65	-1.16%	84,550
Feb 27, 2026	12.88	13.84	12.62	12.93	12.80	1.33%	95,478
Feb 26, 2026	13.00	13.53	12.14	12.76	12.63	-8.00%	134,681
Feb 25, 2026	12.94	14.02	12.80	13.87	13.73	7.35%	57,913
Feb 24, 2026	13.75	13.83	12.88	12.92	12.79	-6.98%	91,660
Feb 23, 2026	14.00	14.26	13.69	13.89	13.75	-0.79%	28,530
Feb 20, 2026	14.30	14.86	13.93	14.00	13.86	-2.30%	57,929
Feb 19, 2026	14.61	15.15	14.15	14.33	14.18	-1.92%	55,158
Feb 18, 2026	13.72	14.74	13.72	14.61	14.46	5.03%	61,246
Feb 17, 2026	13.52	13.91	13.30	13.91	13.77	3.34%	39,712
Feb 16, 2026	13.40	13.67	13.09	13.46	13.32	2.05%	72,295
Feb 13, 2026	13.41	13.41	12.88	13.19	13.06	-1.64%	74,346
Feb 12, 2026	14.39	14.39	13.38	13.41	13.27	-6.81%	78,482
Feb 11, 2026	14.43	14.78	14.22	14.39	14.24	-0.55%	71,136
Feb 10, 2026	15.39	15.97	14.27	14.47	14.32	-0.07%	33,344
Feb 9, 2026	14.02	15.21	14.02	14.48	14.33	3.28%	65,118
Feb 6, 2026	14.80	14.80	13.83	14.02	13.88	-5.84%	118,070
Feb 5, 2026	14.89	15.31	14.50	14.89	14.74	1.78%	125,012
Feb 4, 2026	15.08	15.13	14.33	14.63	14.48	-4.38%	64,259
Feb 3, 2026	15.32	15.63	15.05	15.30	15.14	2.82%	36,980
Feb 2, 2026	15.24	15.42	14.67	14.88	14.73	-2.11%	31,894
Jan 30, 2026	15.62	15.69	15.04	15.20	15.05	-2.69%	35,907
Jan 29, 2026	15.97	15.97	15.49	15.62	15.46	0.32%	46,477
Jan 28, 2026	15.97	16.22	15.57	15.57	15.41	-2.01%	27,854
Jan 27, 2026	16.30	16.81	15.89	15.89	15.73	-2.46%	53,980
Jan 23, 2026	15.90	16.74	15.54	16.29	16.12	3.04%	41,116
Jan 22, 2026	15.92	15.92	15.25	15.81	15.65	2.07%	19,313