Objective Corporation Limited (ASX:OCL)
Australia · Delayed Price · Currency is AUD 6.80
+0.44 (6.92%)
Aug 28, 2026, 4:10 PM AEST
Objective Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.19 | 6.80 | 6.03 | 6.80 | - | 6.92% | 609,718 |
| Aug 27, 2026 | 7.00 | 7.18 | 5.76 | 6.36 | 6.36 | -14.75% | 1,015,387 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.37 | 7.46 | 7.46 | -3.99% | 184,654 |
| Aug 25, 2026 | 7.80 | 7.87 | 7.50 | 7.77 | 7.77 | 3.19% | 206,765 |
| Aug 24, 2026 | 7.11 | 7.65 | 7.01 | 7.53 | 7.53 | 5.91% | 154,750 |
| Aug 21, 2026 | 7.04 | 7.21 | 6.96 | 7.11 | 7.11 | 1.86% | 122,753 |
| Aug 20, 2026 | 7.00 | 7.12 | 6.93 | 6.98 | 6.98 | -0.29% | 103,946 |
| Aug 19, 2026 | 7.20 | 7.20 | 6.94 | 7.00 | 7.00 | -1.69% | 106,918 |
| Aug 18, 2026 | 7.10 | 7.30 | 7.10 | 7.12 | 7.12 | -2.47% | 96,116 |
| Aug 17, 2026 | 7.34 | 7.41 | 7.14 | 7.30 | 7.30 | 0.41% | 120,474 |
| Aug 14, 2026 | 7.10 | 7.35 | 7.10 | 7.27 | 7.27 | 2.39% | 117,401 |
| Aug 13, 2026 | 7.17 | 7.19 | 7.04 | 7.10 | 7.10 | -1.25% | 124,466 |
| Aug 12, 2026 | 7.18 | 7.27 | 7.13 | 7.19 | 7.19 | 0.42% | 131,679 |
| Aug 11, 2026 | 7.26 | 7.41 | 7.04 | 7.16 | 7.16 | -2.45% | 90,024 |
| Aug 10, 2026 | 7.46 | 7.54 | 7.26 | 7.34 | 7.34 | -0.14% | 131,085 |
| Aug 7, 2026 | 7.42 | 7.42 | 7.22 | 7.35 | 7.35 | 0.14% | 94,624 |
| Aug 6, 2026 | 7.32 | 7.34 | 7.06 | 7.34 | 7.34 | 0.96% | 117,629 |
| Aug 5, 2026 | 7.14 | 7.47 | 7.14 | 7.27 | 7.27 | 1.82% | 85,911 |
| Aug 4, 2026 | 6.99 | 7.16 | 6.91 | 7.14 | 7.14 | 3.18% | 129,778 |
| Aug 3, 2026 | 7.00 | 7.02 | 6.86 | 6.92 | 6.92 | -1.14% | 101,011 |
| Jul 31, 2026 | 7.01 | 7.12 | 6.89 | 7.00 | 7.00 | -0.14% | 74,488 |
| Jul 30, 2026 | 6.90 | 7.05 | 6.81 | 7.01 | 7.01 | 1.15% | 166,351 |
| Jul 29, 2026 | 6.93 | 7.19 | 6.88 | 6.93 | 6.93 | -1.98% | 184,257 |
| Jul 28, 2026 | 6.93 | 7.13 | 6.70 | 7.07 | 7.07 | 4.90% | 120,155 |
| Jul 27, 2026 | 6.70 | 6.82 | 6.68 | 6.74 | 6.74 | 0.75% | 148,405 |
| Jul 24, 2026 | 6.65 | 6.80 | 6.57 | 6.69 | 6.69 | -1.04% | 178,656 |
| Jul 23, 2026 | 7.00 | 7.03 | 6.76 | 6.76 | 6.76 | -3.43% | 212,548 |
| Jul 22, 2026 | 7.15 | 7.19 | 6.96 | 7.00 | 7.00 | -2.78% | 175,600 |
| Jul 21, 2026 | 7.02 | 7.28 | 6.97 | 7.20 | 7.20 | 2.56% | 117,535 |
| Jul 20, 2026 | 7.27 | 7.27 | 6.92 | 7.02 | 7.02 | -1.54% | 113,238 |
| Jul 17, 2026 | 7.11 | 7.30 | 7.00 | 7.13 | 7.13 | 0.28% | 162,697 |
| Jul 16, 2026 | 6.65 | 7.11 | 6.56 | 7.11 | 7.11 | 6.28% | 258,789 |
| Jul 15, 2026 | 6.75 | 6.86 | 6.67 | 6.69 | 6.69 | -1.91% | 172,755 |
| Jul 14, 2026 | 6.86 | 6.94 | 6.75 | 6.82 | 6.82 | -1.45% | 84,742 |
| Jul 13, 2026 | 6.93 | 7.01 | 6.79 | 6.92 | 6.92 | -0.57% | 191,356 |
| Jul 10, 2026 | 6.83 | 7.00 | 6.64 | 6.96 | 6.96 | 2.35% | 303,712 |
| Jul 9, 2026 | 6.90 | 7.05 | 6.71 | 6.80 | 6.80 | 0.59% | 222,092 |
| Jul 8, 2026 | 6.76 | 6.92 | 6.70 | 6.76 | 6.76 | -0.29% | 209,341 |
| Jul 7, 2026 | 6.90 | 7.21 | 6.75 | 6.78 | 6.78 | -1.02% | 266,479 |
| Jul 6, 2026 | 6.78 | 7.00 | 6.56 | 6.85 | 6.85 | 1.48% | 270,110 |
| Jul 3, 2026 | 7.80 | 7.80 | 6.56 | 6.75 | 6.75 | -13.46% | 812,268 |
| Jul 2, 2026 | 7.00 | 7.80 | 6.58 | 7.80 | 7.80 | 15.56% | 1,106,978 |
| Jul 1, 2026 | 8.00 | 8.00 | 4.75 | 6.75 | 6.75 | -34.47% | 2,805,703 |
| Jun 30, 2026 | 10.61 | 10.64 | 10.26 | 10.30 | 10.30 | -1.62% | 132,242 |
| Jun 29, 2026 | 10.46 | 10.94 | 10.45 | 10.47 | 10.47 | -0.19% | 74,853 |
| Jun 26, 2026 | 10.30 | 10.49 | 10.12 | 10.49 | 10.49 | 2.54% | 70,391 |
| Jun 25, 2026 | 10.26 | 10.36 | 10.06 | 10.23 | 10.23 | -0.97% | 83,344 |
| Jun 24, 2026 | 10.17 | 10.40 | 10.17 | 10.33 | 10.33 | 2.08% | 78,926 |
| Jun 23, 2026 | 10.25 | 10.41 | 10.03 | 10.12 | 10.12 | -0.78% | 127,558 |
| Jun 22, 2026 | 10.47 | 10.56 | 10.20 | 10.20 | 10.20 | - | 78,317 |