Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.76	20.93	20.56	20.71	20.71	0.63%	45,489
Sep 4, 2025	20.24	20.91	20.05	20.58	20.58	2.03%	53,573
Sep 3, 2025	20.20	20.41	19.86	20.17	20.17	-0.35%	63,732
Sep 2, 2025	20.40	20.40	19.89	20.24	20.24	-0.54%	38,103
Sep 1, 2025	20.50	21.13	20.22	20.35	20.35	-2.77%	60,384
Aug 29, 2025	20.45	21.09	20.45	20.93	20.93	2.35%	35,286
Aug 28, 2025	20.52	20.76	20.19	20.45	20.45	-0.82%	316,493
Aug 27, 2025	20.80	20.83	20.33	20.62	20.62	-1.06%	69,202
Aug 26, 2025	20.53	21.04	20.51	20.84	20.84	1.41%	73,363
Aug 25, 2025	22.17	22.17	20.42	20.55	20.55	-4.86%	101,725
Aug 22, 2025	22.90	22.90	21.36	21.60	21.60	-5.68%	228,663
Aug 21, 2025	20.00	23.10	19.76	22.90	22.90	20.53%	484,800
Aug 20, 2025	19.29	19.54	18.93	19.00	19.00	-1.50%	35,259
Aug 19, 2025	19.35	19.54	19.24	19.29	19.29	-0.52%	83,629
Aug 18, 2025	19.42	19.51	19.19	19.39	19.39	-0.10%	45,899
Aug 15, 2025	19.57	19.60	19.41	19.41	19.41	-0.72%	23,929
Aug 14, 2025	19.54	19.90	19.41	19.55	19.55	0.31%	31,016
Aug 13, 2025	19.64	19.95	19.39	19.49	19.49	-1.76%	22,743
Aug 12, 2025	20.04	20.04	19.70	19.84	19.84	0.10%	42,519
Aug 11, 2025	19.70	20.04	19.51	19.82	19.82	1.43%	53,845
Aug 8, 2025	19.96	20.07	19.43	19.54	19.54	-2.10%	24,303
Aug 7, 2025	19.50	20.07	19.49	19.96	19.96	1.06%	44,063
Aug 6, 2025	19.20	19.85	19.20	19.75	19.75	3.40%	35,251
Aug 5, 2025	18.99	19.52	18.91	19.10	19.10	0.26%	19,140
Aug 4, 2025	18.87	19.23	18.62	19.05	19.05	0.16%	78,022
Aug 1, 2025	19.05	19.05	18.72	19.02	19.02	-0.16%	28,247
Jul 31, 2025	18.80	19.24	18.69	19.05	19.05	2.64%	41,570
Jul 30, 2025	18.89	18.89	18.52	18.56	18.56	-1.75%	25,222
Jul 29, 2025	18.71	18.89	18.55	18.89	18.89	0.37%	29,524
Jul 28, 2025	18.69	18.88	18.53	18.82	18.82	0.70%	16,041
Jul 25, 2025	18.12	18.75	18.12	18.69	18.69	0.48%	12,857
Jul 24, 2025	18.64	18.72	18.54	18.60	18.60	-0.16%	5,253
Jul 23, 2025	18.67	18.87	18.48	18.63	18.63	0.22%	14,219
Jul 22, 2025	18.11	18.67	18.06	18.59	18.59	2.26%	22,134
Jul 21, 2025	18.59	18.59	17.96	18.18	18.18	-2.21%	20,027
Jul 20, 2025	18.59	18.59	18.59	18.59	18.59	0.92%	7
Jul 18, 2025	18.19	18.60	18.19	18.42	18.42	1.77%	25,009
Jul 17, 2025	18.20	18.20	17.71	18.10	18.10	-0.55%	29,767
Jul 16, 2025	17.90	18.25	17.72	18.20	18.20	1.90%	70,952
Jul 15, 2025	18.46	18.46	17.85	17.86	17.86	-2.40%	16,842
Jul 14, 2025	17.90	18.62	17.88	18.30	18.30	1.72%	82,508
Jul 11, 2025	18.05	18.05	17.79	17.99	17.99	0.84%	37,210
Jul 10, 2025	18.13	18.13	17.57	17.84	17.84	-0.72%	96,547
Jul 9, 2025	18.02	18.15	17.66	17.97	17.97	-0.39%	54,148
Jul 8, 2025	18.50	18.81	18.00	18.04	18.04	-1.58%	37,869
Jul 7, 2025	18.68	18.68	18.28	18.33	18.33	-1.08%	15,576
Jul 4, 2025	19.00	19.18	18.51	18.53	18.53	-2.32%	30,801
Jul 3, 2025	19.06	19.06	18.30	18.97	18.97	-0.94%	48,842
Jul 2, 2025	19.47	19.70	19.10	19.15	19.15	-0.62%	87,628
Jul 1, 2025	19.16	19.83	19.00	19.27	19.27	0.57%	43,794