Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	10.47	10.47	10.13	10.20	10.20	-0.58%	261,581
Jun 18, 2026	10.55	10.55	10.01	10.26	10.26	-2.66%	568,458
Jun 17, 2026	10.41	10.68	10.13	10.54	10.54	0.86%	119,210
Jun 16, 2026	10.76	10.76	10.35	10.45	10.45	-2.88%	70,313
Jun 15, 2026	10.73	11.00	10.72	10.76	10.76	-0.46%	115,775
Jun 12, 2026	11.17	11.24	10.56	10.81	10.81	-0.83%	67,678
Jun 11, 2026	11.60	11.60	10.83	10.90	10.90	-3.71%	81,806
Jun 10, 2026	11.24	11.32	10.95	11.32	11.32	0.71%	67,379
Jun 9, 2026	11.32	11.44	10.70	11.24	11.24	-0.71%	75,202
Jun 5, 2026	11.16	11.64	11.03	11.32	11.32	2.17%	81,096
Jun 4, 2026	10.97	11.08	10.77	11.08	11.08	0.91%	46,116
Jun 3, 2026	11.46	11.46	10.74	10.98	10.98	-4.60%	104,594
Jun 2, 2026	11.59	11.59	11.17	11.51	11.51	0.96%	43,623
Jun 1, 2026	10.60	11.53	10.60	11.40	11.40	8.88%	125,654
May 29, 2026	10.40	10.57	10.36	10.47	10.47	0.96%	104,050
May 28, 2026	10.44	10.62	10.32	10.37	10.37	-0.67%	65,599
May 27, 2026	10.22	10.63	10.09	10.44	10.44	2.35%	99,288
May 26, 2026	10.20	10.42	10.10	10.20	10.20	0.49%	57,701
May 25, 2026	10.03	10.23	9.92	10.15	10.15	-	118,939
May 22, 2026	10.51	10.70	10.15	10.15	10.15	-3.24%	150,994
May 21, 2026	10.71	10.79	10.46	10.49	10.49	0.29%	29,441
May 20, 2026	10.70	10.77	10.46	10.46	10.46	-0.66%	44,442
May 19, 2026	10.46	10.75	10.46	10.53	10.53	1.25%	35,355
May 18, 2026	10.53	10.85	10.39	10.40	10.40	-0.67%	59,739
May 15, 2026	10.37	10.80	10.37	10.47	10.47	0.29%	79,055
May 14, 2026	10.68	10.68	10.27	10.44	10.44	-2.25%	150,480
May 13, 2026	10.70	10.80	10.33	10.68	10.68	-0.19%	132,625
May 12, 2026	10.90	10.91	10.65	10.70	10.70	-1.83%	93,091
May 11, 2026	11.01	11.12	10.79	10.90	10.90	-1.00%	108,210
May 8, 2026	11.13	11.28	11.00	11.01	11.01	-1.08%	58,686
May 7, 2026	11.15	11.30	11.05	11.13	11.13	-0.18%	98,686
May 6, 2026	11.53	11.60	11.12	11.15	11.15	-4.37%	107,355
May 5, 2026	11.53	11.66	11.39	11.66	11.66	2.37%	23,596
May 4, 2026	11.90	11.90	11.30	11.39	11.39	-1.21%	25,118
May 1, 2026	11.45	11.63	11.36	11.53	11.53	0.96%	33,431
Apr 30, 2026	11.95	11.95	11.27	11.42	11.42	-	23,176
Apr 29, 2026	11.41	11.65	11.28	11.42	11.42	0.44%	32,798
Apr 28, 2026	11.77	11.85	11.37	11.37	11.37	-1.73%	41,409
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