Objective Corporation Limited (ASX:OCL)
Australia · Delayed Price · Currency is AUD 5.71
-0.06 (-1.04%)
Oct 9, 2026, 4:10 PM AEST
Objective Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.75 | 5.86 | 5.65 | 5.71 | 5.71 | -1.04% | 154,297 |
| Oct 8, 2026 | 5.86 | 5.87 | 5.71 | 5.77 | 5.77 | -2.53% | 91,337 |
| Oct 7, 2026 | 5.82 | 5.97 | 5.80 | 5.92 | 5.92 | 1.89% | 100,058 |
| Oct 6, 2026 | 5.79 | 5.91 | 5.76 | 5.81 | 5.81 | 0.17% | 186,265 |
| Oct 5, 2026 | 6.08 | 6.10 | 5.73 | 5.80 | 5.80 | -3.49% | 97,042 |
| Oct 2, 2026 | 6.07 | 6.11 | 5.94 | 6.01 | 6.01 | 3.26% | 88,410 |
| Oct 1, 2026 | 5.95 | 5.96 | 5.77 | 5.82 | 5.82 | -3.32% | 105,947 |
| Sep 30, 2026 | 5.85 | 6.02 | 5.81 | 6.02 | 6.02 | 2.21% | 106,540 |
| Sep 29, 2026 | 5.79 | 5.89 | 5.77 | 5.89 | 5.89 | 2.61% | 71,255 |
| Sep 28, 2026 | 5.70 | 5.80 | 5.70 | 5.74 | 5.74 | -0.17% | 83,443 |
| Sep 25, 2026 | 5.80 | 5.83 | 5.67 | 5.75 | 5.75 | -1.71% | 75,777 |
| Sep 24, 2026 | 5.83 | 5.95 | 5.71 | 5.85 | 5.85 | 0.69% | 128,369 |
| Sep 23, 2026 | 6.00 | 6.00 | 5.66 | 5.81 | 5.81 | -1.36% | 177,151 |
| Sep 22, 2026 | 5.93 | 6.05 | 5.87 | 5.89 | 5.89 | -0.67% | 101,468 |
| Sep 21, 2026 | 5.81 | 6.07 | 5.75 | 5.93 | 5.93 | 2.60% | 116,263 |
| Sep 18, 2026 | 6.10 | 6.15 | 5.78 | 5.78 | 5.78 | -4.93% | 1,547,879 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.02 | 6.08 | 6.08 | -1.46% | 181,009 |
| Sep 16, 2026 | 5.98 | 6.19 | 5.92 | 6.17 | 6.17 | 3.18% | 87,769 |
| Sep 15, 2026 | 6.01 | 6.22 | 5.91 | 5.98 | 5.98 | 0.50% | 123,309 |
| Sep 14, 2026 | 6.03 | 6.03 | 5.91 | 5.95 | 5.95 | 0.68% | 71,728 |
| Sep 11, 2026 | 5.91 | 5.98 | 5.85 | 5.91 | 5.91 | 0.34% | 127,376 |
| Sep 10, 2026 | 5.93 | 5.93 | 5.77 | 5.89 | 5.89 | -0.84% | 245,862 |
| Sep 9, 2026 | 6.00 | 6.20 | 5.84 | 5.94 | 5.94 | -3.10% | 291,013 |
| Sep 8, 2026 | 6.38 | 6.38 | 6.08 | 6.13 | 6.13 | -3.16% | 256,995 |
| Sep 7, 2026 | 6.56 | 6.56 | 6.37 | 6.38 | 6.33 | -2.74% | 131,670 |
| Sep 4, 2026 | 6.50 | 6.63 | 6.46 | 6.56 | 6.51 | 2.98% | 148,274 |
| Sep 3, 2026 | 6.51 | 6.55 | 6.25 | 6.37 | 6.32 | -2.00% | 170,014 |
| Sep 2, 2026 | 6.52 | 6.61 | 6.45 | 6.50 | 6.45 | -0.46% | 156,237 |
| Sep 1, 2026 | 6.46 | 6.70 | 6.43 | 6.61 | 6.48 | 0.92% | 172,877 |
| Aug 31, 2026 | 6.55 | 6.67 | 6.39 | 6.55 | 6.42 | -3.68% | 1,650,843 |
| Aug 28, 2026 | 6.19 | 6.80 | 6.03 | 6.80 | 6.67 | 6.92% | 609,718 |
| Aug 27, 2026 | 7.00 | 7.18 | 5.76 | 6.36 | 6.23 | -14.75% | 1,015,387 |
| Aug 26, 2026 | 7.80 | 7.80 | 7.37 | 7.46 | 7.31 | -3.99% | 184,654 |
| Aug 25, 2026 | 7.80 | 7.87 | 7.50 | 7.77 | 7.62 | 3.19% | 206,765 |
| Aug 24, 2026 | 7.11 | 7.65 | 7.01 | 7.53 | 7.38 | 5.91% | 154,750 |
| Aug 21, 2026 | 7.04 | 7.21 | 6.96 | 7.11 | 6.97 | 1.86% | 122,753 |
| Aug 20, 2026 | 7.00 | 7.12 | 6.93 | 6.98 | 6.84 | -0.29% | 103,946 |
| Aug 19, 2026 | 7.20 | 7.20 | 6.94 | 7.00 | 6.86 | -1.69% | 106,918 |
| Aug 18, 2026 | 7.10 | 7.30 | 7.10 | 7.12 | 6.98 | -2.47% | 96,116 |
| Aug 17, 2026 | 7.34 | 7.41 | 7.14 | 7.30 | 7.16 | 0.41% | 120,474 |
| Aug 14, 2026 | 7.10 | 7.35 | 7.10 | 7.27 | 7.13 | 2.39% | 117,401 |
| Aug 13, 2026 | 7.17 | 7.19 | 7.04 | 7.10 | 6.96 | -1.25% | 124,466 |
| Aug 12, 2026 | 7.18 | 7.27 | 7.13 | 7.19 | 7.05 | 0.42% | 131,679 |
| Aug 11, 2026 | 7.26 | 7.41 | 7.04 | 7.16 | 7.02 | -2.45% | 90,024 |
| Aug 10, 2026 | 7.46 | 7.54 | 7.26 | 7.34 | 7.19 | -0.14% | 131,085 |
| Aug 7, 2026 | 7.42 | 7.42 | 7.22 | 7.35 | 7.20 | 0.14% | 94,624 |
| Aug 6, 2026 | 7.32 | 7.34 | 7.06 | 7.34 | 7.19 | 0.96% | 117,629 |
| Aug 5, 2026 | 7.14 | 7.47 | 7.14 | 7.27 | 7.13 | 1.82% | 85,911 |
| Aug 4, 2026 | 6.99 | 7.16 | 6.91 | 7.14 | 7.00 | 3.18% | 129,778 |
| Aug 3, 2026 | 7.00 | 7.02 | 6.86 | 6.92 | 6.78 | -1.14% | 101,011 |