Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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