Objective Corporation Limited (ASX:OCL)
Australia · Delayed Price · Currency is AUD 18.04
+0.04 (0.22%)
Dec 4, 2025, 4:10 PM AEST
Objective Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.46 | 18.46 | 17.91 | 18.04 | 18.04 | 0.22% | 70,600 |
| Dec 3, 2025 | 17.80 | 18.54 | 17.51 | 18.00 | 18.00 | 3.09% | 112,244 |
| Dec 2, 2025 | 18.24 | 18.24 | 17.40 | 17.46 | 17.46 | -2.40% | 59,220 |
| Dec 1, 2025 | 18.63 | 18.63 | 17.75 | 17.89 | 17.89 | -0.22% | 22,024 |
| Nov 28, 2025 | 18.14 | 18.15 | 17.51 | 17.93 | 17.93 | 0.79% | 43,288 |
| Nov 27, 2025 | 17.90 | 18.59 | 17.64 | 17.79 | 17.79 | -0.67% | 27,790 |
| Nov 26, 2025 | 18.63 | 18.63 | 17.63 | 17.91 | 17.91 | 2.64% | 38,242 |
| Nov 25, 2025 | 17.61 | 17.88 | 17.02 | 17.45 | 17.45 | -0.85% | 27,853 |
| Nov 24, 2025 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 5.07% | 54,754 |
| Nov 21, 2025 | 16.89 | 17.03 | 16.70 | 16.75 | 16.75 | -3.85% | 59,105 |
| Nov 20, 2025 | 16.85 | 17.78 | 16.80 | 17.42 | 17.42 | 2.83% | 63,243 |
| Nov 19, 2025 | 17.00 | 17.20 | 16.84 | 16.94 | 16.94 | -0.88% | 109,509 |
| Nov 18, 2025 | 17.50 | 17.71 | 17.00 | 17.09 | 17.09 | -3.23% | 54,870 |
| Nov 17, 2025 | 17.49 | 17.66 | 16.71 | 17.66 | 17.66 | 1.67% | 56,898 |
| Nov 14, 2025 | 17.92 | 17.92 | 17.30 | 17.37 | 17.37 | -3.50% | 49,293 |
| 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 | 17.97 | 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 3, 2025 | 20.03 | 20.66 | 20.03 | 20.46 | 20.46 | -0.15% | 40,759 |
| 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 |