Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	12.94	13.60	12.80	13.41	-	3.79%	16,358
Feb 24, 2026	13.75	13.83	12.88	12.92	12.92	-6.98%	91,660
Feb 23, 2026	14.00	14.26	13.69	13.89	13.89	-0.79%	28,530
Feb 20, 2026	14.30	14.86	13.93	14.00	14.00	-2.30%	57,929
Feb 19, 2026	14.61	15.15	14.15	14.33	14.33	-1.92%	55,158
Feb 18, 2026	13.72	14.74	13.72	14.61	14.61	5.03%	61,246
Feb 17, 2026	13.52	13.91	13.30	13.91	13.91	3.34%	39,712
Feb 16, 2026	13.40	13.67	13.09	13.46	13.46	2.05%	72,295
Feb 13, 2026	13.41	13.41	12.88	13.19	13.19	-1.64%	74,346
Feb 12, 2026	14.39	14.39	13.38	13.41	13.41	-6.81%	78,482
Feb 11, 2026	14.43	14.78	14.22	14.39	14.39	-0.55%	71,136
Feb 10, 2026	15.39	15.97	14.27	14.47	14.47	-0.07%	33,344
Feb 9, 2026	14.02	15.21	14.02	14.48	14.48	3.28%	65,118
Feb 6, 2026	14.80	14.80	13.83	14.02	14.02	-5.84%	118,070
Feb 5, 2026	14.89	15.31	14.50	14.89	14.89	1.78%	125,012
Feb 4, 2026	15.08	15.13	14.33	14.63	14.63	-4.38%	64,259
Feb 3, 2026	15.32	15.63	15.05	15.30	15.30	2.82%	36,980
Feb 2, 2026	15.24	15.42	14.67	14.88	14.88	-2.11%	31,894
Jan 30, 2026	15.62	15.69	15.04	15.20	15.20	-2.69%	35,907
Jan 29, 2026	15.97	15.97	15.49	15.62	15.62	0.32%	46,477
Jan 28, 2026	15.97	16.22	15.57	15.57	15.57	-2.01%	27,854
Jan 27, 2026	16.30	16.81	15.89	15.89	15.89	-2.46%	53,980
Jan 23, 2026	15.90	16.74	15.54	16.29	16.29	3.04%	41,116
Jan 22, 2026	15.92	15.92	15.25	15.81	15.81	2.07%	19,313
Jan 21, 2026	15.47	15.55	14.77	15.49	15.49	0.26%	48,010
Jan 20, 2026	15.82	16.05	15.21	15.45	15.45	-2.15%	67,763
Jan 19, 2026	16.89	17.04	15.57	15.79	15.79	-5.79%	79,872
Jan 16, 2026	17.20	17.20	16.73	16.76	16.76	-0.53%	17,856
Jan 15, 2026	16.96	17.04	16.46	16.85	16.85	0.18%	15,493
Jan 14, 2026	16.55	16.82	16.37	16.82	16.82	2.13%	24,938
Jan 13, 2026	16.72	16.98	16.27	16.47	16.47	-2.37%	42,713
Jan 12, 2026	16.70	16.98	16.22	16.87	16.87	1.26%	25,474
Jan 9, 2026	16.45	16.66	16.21	16.66	16.66	2.59%	25,833
Jan 8, 2026	16.15	16.44	15.95	16.24	16.24	-0.06%	27,976
Jan 7, 2026	16.45	16.45	16.01	16.25	16.25	0.74%	31,556
Jan 6, 2026	16.06	16.43	16.00	16.13	16.13	0.94%	19,047
Jan 5, 2026	16.48	16.73	15.82	15.98	15.98	-3.03%	35,865
Jan 2, 2026	16.55	16.94	16.32	16.48	16.48	-0.18%	15,172
Dec 31, 2025	16.40	16.95	16.32	16.51	16.51	1.10%	7,996
Dec 30, 2025	17.06	17.22	16.32	16.33	16.33	-4.28%	34,269
Dec 29, 2025	17.16	17.86	16.88	17.06	17.06	-0.41%	20,832
Dec 24, 2025	17.13	17.13	17.13	17.13	17.13	-1.32%	992
Dec 23, 2025	17.58	17.72	17.28	17.36	17.36	-1.98%	18,493
Dec 22, 2025	19.20	19.20	17.63	17.71	17.71	0.45%	25,744
Dec 19, 2025	17.00	17.63	17.00	17.63	17.63	3.77%	124,274
Dec 18, 2025	17.20	18.21	16.78	16.99	16.99	-2.86%	44,849
Dec 17, 2025	16.66	17.54	16.66	17.49	17.49	2.94%	41,214
Dec 16, 2025	16.64	17.08	16.56	16.99	16.99	2.04%	50,937
Dec 15, 2025	16.79	16.79	16.27	16.65	16.65	-0.48%	47,116
Dec 12, 2025	16.77	17.33	16.66	16.73	16.73	-0.24%	41,779