Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.77	11.85	11.45	11.60	-	0.26%	4,760
Apr 27, 2026	11.83	11.94	11.43	11.57	11.57	-2.36%	21,837
Apr 24, 2026	12.35	12.35	11.44	11.85	11.85	-2.95%	58,469
Apr 23, 2026	12.50	12.50	11.98	12.21	12.21	2.18%	62,886
Apr 22, 2026	12.32	12.32	11.77	11.95	11.95	-1.97%	35,241
Apr 21, 2026	11.87	12.28	11.87	12.19	12.19	3.13%	42,192
Apr 20, 2026	11.82	12.03	11.72	11.82	11.82	-	45,435
Apr 17, 2026	11.83	11.88	11.64	11.82	11.82	1.37%	62,045
Apr 16, 2026	11.38	11.89	11.37	11.66	11.66	2.91%	30,348
Apr 15, 2026	11.20	11.44	11.14	11.33	11.33	1.25%	46,393
Apr 14, 2026	11.21	11.37	10.91	11.19	11.19	2.66%	67,618
Apr 13, 2026	11.09	11.14	10.71	10.90	10.90	-1.36%	190,135
Apr 10, 2026	11.47	11.47	11.00	11.05	11.05	-3.49%	139,900
Apr 9, 2026	12.15	12.15	11.26	11.45	11.45	-5.76%	62,515
Apr 8, 2026	11.47	12.27	11.47	12.15	12.15	6.30%	60,027
Apr 7, 2026	11.78	12.01	11.30	11.43	11.43	-0.70%	53,865
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