Objective Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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