Objective Corporation Limited (ASX:OCL)
Australia
· Delayed Price · Currency is AUD 17.40
-0.64 (-3.55%)
At close: Dec 5, 2025
Objective Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.33 | 18.33 | 17.32 | 17.40 | 17.40 | -3.55% | 21,366 |
| Dec 4, 2025 | 18.46 | 18.46 | 17.91 | 18.04 | 18.04 | 0.22% | 70,600 |
| Dec 3, 2025 | 17.80 | 18.54 | 17.51 | 18.00 | 18.00 | 3.09% | 112,244 |
| Dec 2, 2025 | 18.24 | 18.24 | 17.40 | 17.46 | 17.46 | -2.40% | 59,220 |
| Dec 1, 2025 | 18.63 | 18.63 | 17.75 | 17.89 | 17.89 | -0.22% | 22,024 |
| Nov 28, 2025 | 18.14 | 18.15 | 17.51 | 17.93 | 17.93 | 0.79% | 43,288 |
| Nov 27, 2025 | 17.90 | 18.59 | 17.64 | 17.79 | 17.79 | -0.67% | 27,790 |
| Nov 26, 2025 | 18.63 | 18.63 | 17.63 | 17.91 | 17.91 | 2.64% | 38,242 |
| Nov 25, 2025 | 17.61 | 17.88 | 17.02 | 17.45 | 17.45 | -0.85% | 27,853 |
| Nov 24, 2025 | 16.70 | 17.60 | 16.70 | 17.60 | 17.60 | 5.07% | 54,754 |
| Nov 21, 2025 | 16.89 | 17.03 | 16.70 | 16.75 | 16.75 | -3.85% | 59,105 |
| Nov 20, 2025 | 16.85 | 17.78 | 16.80 | 17.42 | 17.42 | 2.83% | 63,243 |
| Nov 19, 2025 | 17.00 | 17.20 | 16.84 | 16.94 | 16.94 | -0.88% | 109,509 |
| Nov 18, 2025 | 17.50 | 17.71 | 17.00 | 17.09 | 17.09 | -3.23% | 54,870 |
| Nov 17, 2025 | 17.49 | 17.66 | 16.71 | 17.66 | 17.66 | 1.67% | 56,898 |
| Nov 14, 2025 | 17.92 | 17.92 | 17.30 | 17.37 | 17.37 | -3.50% | 49,293 |
| Nov 13, 2025 | 18.10 | 18.15 | 17.69 | 18.00 | 18.00 | -1.10% | 50,724 |
| Nov 12, 2025 | 18.50 | 18.58 | 18.08 | 18.20 | 18.20 | -1.30% | 29,255 |
| Nov 11, 2025 | 18.33 | 18.89 | 18.24 | 18.44 | 18.44 | 1.04% | 59,045 |
| Nov 10, 2025 | 18.01 | 18.25 | 17.97 | 18.25 | 18.25 | 1.61% | 46,909 |
| Nov 7, 2025 | 18.53 | 18.53 | 17.74 | 17.96 | 17.96 | -3.08% | 67,865 |
| Nov 6, 2025 | 18.61 | 18.61 | 18.05 | 18.53 | 18.53 | 2.04% | 48,835 |
| Nov 5, 2025 | 18.55 | 18.58 | 17.95 | 18.16 | 18.16 | -2.00% | 68,335 |
| Nov 4, 2025 | 18.76 | 19.51 | 18.38 | 18.53 | 18.53 | -2.88% | 57,017 |
| Nov 3, 2025 | 18.46 | 19.13 | 18.30 | 19.08 | 19.08 | 3.41% | 49,724 |
| Oct 31, 2025 | 18.54 | 19.10 | 18.31 | 18.45 | 18.45 | 0.93% | 55,019 |
| Oct 30, 2025 | 17.30 | 18.32 | 17.20 | 18.28 | 18.28 | 3.28% | 57,223 |
| Oct 29, 2025 | 19.21 | 19.33 | 17.70 | 17.70 | 17.70 | -8.10% | 131,743 |
| Oct 28, 2025 | 19.86 | 19.99 | 18.98 | 19.26 | 19.26 | -2.97% | 64,018 |
| Oct 27, 2025 | 20.05 | 20.20 | 19.82 | 19.85 | 19.85 | -0.75% | 47,564 |
| Oct 24, 2025 | 19.60 | 20.05 | 19.30 | 20.00 | 20.00 | 2.20% | 95,914 |
| Oct 23, 2025 | 19.10 | 19.79 | 18.85 | 19.57 | 19.57 | 1.24% | 85,955 |
| Oct 22, 2025 | 18.83 | 19.33 | 18.74 | 19.33 | 19.33 | 2.66% | 110,115 |
| Oct 21, 2025 | 19.49 | 19.49 | 18.83 | 18.83 | 18.83 | -1.15% | 21,803 |
| Oct 20, 2025 | 18.55 | 19.19 | 18.55 | 19.05 | 19.05 | 1.17% | 58,840 |
| Oct 17, 2025 | 19.46 | 19.95 | 18.75 | 18.83 | 18.83 | -3.24% | 45,882 |
| Oct 16, 2025 | 19.20 | 19.85 | 19.20 | 19.46 | 19.46 | -2.01% | 31,491 |
| Oct 15, 2025 | 19.91 | 20.12 | 19.48 | 19.86 | 19.86 | 1.85% | 34,835 |
| Oct 14, 2025 | 19.66 | 19.94 | 19.26 | 19.50 | 19.50 | -1.66% | 80,999 |
| Oct 13, 2025 | 19.72 | 19.97 | 18.89 | 19.83 | 19.83 | 0.61% | 49,728 |
| Oct 10, 2025 | 19.58 | 19.98 | 19.52 | 19.71 | 19.71 | -0.40% | 34,517 |
| Oct 9, 2025 | 20.00 | 20.54 | 19.76 | 19.79 | 19.79 | -0.95% | 26,149 |
| Oct 8, 2025 | 20.60 | 20.60 | 19.98 | 19.98 | 19.98 | -2.06% | 52,901 |
| Oct 7, 2025 | 20.06 | 20.66 | 19.99 | 20.40 | 20.40 | 1.80% | 69,074 |
| Oct 6, 2025 | 20.67 | 20.67 | 19.96 | 20.04 | 20.04 | -2.05% | 24,937 |
| Oct 3, 2025 | 20.03 | 20.66 | 20.03 | 20.46 | 20.46 | -0.15% | 40,759 |
| Oct 2, 2025 | 20.31 | 20.78 | 20.11 | 20.49 | 20.49 | 1.44% | 94,863 |
| Oct 1, 2025 | 20.31 | 20.60 | 19.89 | 20.20 | 20.20 | 1.10% | 162,937 |
| Sep 30, 2025 | 19.71 | 20.12 | 19.44 | 19.98 | 19.98 | 1.32% | 72,230 |
| Sep 29, 2025 | 20.50 | 20.50 | 19.71 | 19.72 | 19.72 | -3.76% | 61,615 |
| Sep 26, 2025 | 20.63 | 20.63 | 19.93 | 20.49 | 20.49 | -0.97% | 57,176 |
| Sep 25, 2025 | 20.68 | 20.88 | 20.35 | 20.69 | 20.69 | 0.05% | 22,181 |
| Sep 24, 2025 | 20.70 | 20.80 | 20.37 | 20.68 | 20.68 | -0.91% | 25,251 |
| Sep 23, 2025 | 20.60 | 21.00 | 20.27 | 20.87 | 20.87 | 1.31% | 39,715 |
| Sep 22, 2025 | 20.68 | 20.91 | 20.21 | 20.60 | 20.60 | -1.39% | 35,833 |
| Sep 19, 2025 | 21.04 | 21.37 | 20.56 | 20.89 | 20.89 | 0.14% | 1,482,748 |
| Sep 18, 2025 | 20.77 | 21.05 | 20.44 | 20.86 | 20.86 | 0.87% | 101,239 |
| Sep 17, 2025 | 20.65 | 20.80 | 20.00 | 20.68 | 20.68 | -0.10% | 51,894 |
| Sep 16, 2025 | 20.83 | 20.83 | 20.55 | 20.70 | 20.70 | -0.62% | 178,839 |
| Sep 15, 2025 | 20.28 | 21.04 | 20.28 | 20.83 | 20.83 | 1.21% | 217,763 |
| Sep 12, 2025 | 20.60 | 21.02 | 20.21 | 20.58 | 20.58 | 0.34% | 37,178 |
| Sep 11, 2025 | 20.80 | 20.96 | 20.20 | 20.51 | 20.51 | 0.05% | 51,058 |
| Sep 10, 2025 | 21.00 | 21.07 | 20.38 | 20.50 | 20.50 | -1.30% | 48,831 |
| Sep 9, 2025 | 21.60 | 21.61 | 20.58 | 20.77 | 20.77 | -2.30% | 82,681 |
| Sep 8, 2025 | 21.00 | 21.39 | 20.81 | 21.26 | 21.26 | 2.66% | 48,750 |
| Sep 5, 2025 | 20.76 | 20.93 | 20.56 | 20.71 | 20.71 | 0.63% | 45,489 |
| Sep 4, 2025 | 20.24 | 20.91 | 20.05 | 20.58 | 20.45 | 2.03% | 53,573 |
| Sep 3, 2025 | 20.20 | 20.41 | 19.86 | 20.17 | 20.04 | -0.35% | 63,732 |
| Sep 2, 2025 | 20.40 | 20.40 | 19.89 | 20.24 | 20.11 | -0.54% | 38,103 |
| Sep 1, 2025 | 20.50 | 21.13 | 20.22 | 20.35 | 20.22 | -2.77% | 60,384 |
| Aug 29, 2025 | 20.45 | 21.09 | 20.45 | 20.93 | 20.80 | 2.35% | 35,286 |
| Aug 28, 2025 | 20.52 | 20.76 | 20.19 | 20.45 | 20.32 | -0.82% | 316,493 |
| Aug 27, 2025 | 20.80 | 20.83 | 20.33 | 20.62 | 20.49 | -1.06% | 69,202 |
| Aug 26, 2025 | 20.53 | 21.04 | 20.51 | 20.84 | 20.71 | 1.41% | 73,363 |
| Aug 25, 2025 | 22.17 | 22.17 | 20.42 | 20.55 | 20.42 | -4.86% | 101,725 |
| Aug 22, 2025 | 22.90 | 22.90 | 21.36 | 21.60 | 21.46 | -5.68% | 228,663 |
| Aug 21, 2025 | 20.00 | 23.10 | 19.76 | 22.90 | 22.76 | 20.53% | 484,800 |
| Aug 20, 2025 | 19.29 | 19.54 | 18.93 | 19.00 | 18.88 | -1.50% | 35,259 |
| Aug 19, 2025 | 19.35 | 19.54 | 19.24 | 19.29 | 19.17 | -0.52% | 83,629 |
| Aug 18, 2025 | 19.42 | 19.51 | 19.19 | 19.39 | 19.27 | -0.10% | 45,899 |
| Aug 15, 2025 | 19.57 | 19.60 | 19.41 | 19.41 | 19.29 | -0.72% | 23,929 |
| Aug 14, 2025 | 19.54 | 19.90 | 19.41 | 19.55 | 19.43 | 0.31% | 31,016 |
| Aug 13, 2025 | 19.64 | 19.95 | 19.39 | 19.49 | 19.37 | -1.76% | 22,743 |
| Aug 12, 2025 | 20.04 | 20.04 | 19.70 | 19.84 | 19.71 | 0.10% | 42,519 |
| Aug 11, 2025 | 19.70 | 20.04 | 19.51 | 19.82 | 19.69 | 1.43% | 53,845 |
| Aug 8, 2025 | 19.96 | 20.07 | 19.43 | 19.54 | 19.42 | -2.10% | 24,303 |
| Aug 7, 2025 | 19.50 | 20.07 | 19.49 | 19.96 | 19.83 | 1.06% | 44,063 |
| Aug 6, 2025 | 19.20 | 19.85 | 19.20 | 19.75 | 19.63 | 3.40% | 35,251 |
| Aug 5, 2025 | 18.99 | 19.52 | 18.91 | 19.10 | 18.98 | 0.26% | 19,140 |
| Aug 4, 2025 | 18.87 | 19.23 | 18.62 | 19.05 | 18.93 | 0.16% | 78,022 |
| Aug 1, 2025 | 19.05 | 19.05 | 18.72 | 19.02 | 18.90 | -0.16% | 28,247 |
| Jul 31, 2025 | 18.80 | 19.24 | 18.69 | 19.05 | 18.93 | 2.64% | 41,570 |
| Jul 30, 2025 | 18.89 | 18.89 | 18.52 | 18.56 | 18.44 | -1.75% | 25,222 |
| Jul 29, 2025 | 18.71 | 18.89 | 18.55 | 18.89 | 18.77 | 0.37% | 29,524 |
| Jul 28, 2025 | 18.69 | 18.88 | 18.53 | 18.82 | 18.70 | 0.70% | 16,041 |
| Jul 25, 2025 | 18.12 | 18.75 | 18.12 | 18.69 | 18.57 | 0.48% | 12,857 |
| Jul 24, 2025 | 18.64 | 18.72 | 18.54 | 18.60 | 18.48 | -0.16% | 5,253 |
| Jul 23, 2025 | 18.67 | 18.87 | 18.48 | 18.63 | 18.51 | 0.22% | 14,219 |
| Jul 22, 2025 | 18.11 | 18.67 | 18.06 | 18.59 | 18.47 | 2.26% | 22,134 |
| Jul 21, 2025 | 18.59 | 18.59 | 17.96 | 18.18 | 18.07 | -1.30% | 20,027 |