Objective Corporation Limited (ASX:OCL)
Australia
· Delayed Price · Currency is AUD 11.49
+0.12 (1.01%)
Apr 29, 2026, 2:49 PM AEST
Objective Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.77 | 11.85 | 11.45 | 11.60 | - | 0.26% | 4,760 |
| 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 |
| Mar 25, 2026 | 12.26 | 12.49 | 11.98 | 12.07 | 12.07 | -1.07% | 64,264 |
| Mar 24, 2026 | 12.34 | 12.52 | 12.10 | 12.20 | 12.20 | -0.08% | 31,084 |
| Mar 23, 2026 | 12.21 | 12.47 | 11.91 | 12.21 | 12.21 | - | 76,527 |
| Mar 20, 2026 | 11.94 | 12.45 | 11.77 | 12.21 | 12.21 | 4.45% | 132,687 |
| Mar 19, 2026 | 12.13 | 12.19 | 11.68 | 11.69 | 11.69 | -4.49% | 169,849 |
| Mar 18, 2026 | 12.74 | 12.78 | 12.18 | 12.24 | 12.24 | -2.16% | 94,963 |
| Mar 17, 2026 | 12.52 | 12.69 | 12.25 | 12.51 | 12.51 | 1.87% | 53,696 |
| Mar 16, 2026 | 12.30 | 12.66 | 12.19 | 12.28 | 12.28 | - | 33,750 |
| Mar 13, 2026 | 12.33 | 12.65 | 12.20 | 12.28 | 12.28 | -1.76% | 83,228 |
| Mar 12, 2026 | 13.70 | 13.70 | 12.50 | 12.50 | 12.50 | -7.82% | 176,584 |
| Mar 11, 2026 | 14.17 | 14.17 | 13.01 | 13.56 | 13.56 | -1.31% | 127,572 |
| Mar 10, 2026 | 13.05 | 13.90 | 12.82 | 13.74 | 13.74 | 5.37% | 104,661 |
| Mar 9, 2026 | 12.60 | 13.05 | 12.17 | 13.04 | 13.04 | 3.16% | 185,984 |
| Mar 6, 2026 | 13.04 | 13.18 | 12.50 | 12.64 | 12.64 | -1.48% | 60,449 |
| Mar 5, 2026 | 12.76 | 12.85 | 12.51 | 12.83 | 12.70 | 0.63% | 40,153 |
| Mar 4, 2026 | 13.30 | 13.30 | 12.49 | 12.75 | 12.62 | 0.31% | 51,578 |
| Mar 3, 2026 | 12.53 | 13.04 | 12.45 | 12.71 | 12.58 | -0.55% | 126,804 |
| Mar 2, 2026 | 13.28 | 13.41 | 12.62 | 12.78 | 12.65 | -1.16% | 84,550 |
| Feb 27, 2026 | 12.88 | 13.84 | 12.62 | 12.93 | 12.80 | 1.33% | 95,478 |
| Feb 26, 2026 | 13.00 | 13.53 | 12.14 | 12.76 | 12.63 | -8.00% | 134,681 |
| Feb 25, 2026 | 12.94 | 14.02 | 12.80 | 13.87 | 13.73 | 7.35% | 57,913 |
| Feb 24, 2026 | 13.75 | 13.83 | 12.88 | 12.92 | 12.79 | -6.98% | 91,660 |
| Feb 23, 2026 | 14.00 | 14.26 | 13.69 | 13.89 | 13.75 | -0.79% | 28,530 |
| Feb 20, 2026 | 14.30 | 14.86 | 13.93 | 14.00 | 13.86 | -2.30% | 57,929 |
| Feb 19, 2026 | 14.61 | 15.15 | 14.15 | 14.33 | 14.18 | -1.92% | 55,158 |
| Feb 18, 2026 | 13.72 | 14.74 | 13.72 | 14.61 | 14.46 | 5.03% | 61,246 |
| Feb 17, 2026 | 13.52 | 13.91 | 13.30 | 13.91 | 13.77 | 3.34% | 39,712 |
| Feb 16, 2026 | 13.40 | 13.67 | 13.09 | 13.46 | 13.32 | 2.05% | 72,295 |
| Feb 13, 2026 | 13.41 | 13.41 | 12.88 | 13.19 | 13.06 | -1.64% | 74,346 |
| Feb 12, 2026 | 14.39 | 14.39 | 13.38 | 13.41 | 13.27 | -6.81% | 78,482 |
| Feb 11, 2026 | 14.43 | 14.78 | 14.22 | 14.39 | 14.24 | -0.55% | 71,136 |
| Feb 10, 2026 | 15.39 | 15.97 | 14.27 | 14.47 | 14.32 | -0.07% | 33,344 |
| Feb 9, 2026 | 14.02 | 15.21 | 14.02 | 14.48 | 14.33 | 3.28% | 65,118 |
| Feb 6, 2026 | 14.80 | 14.80 | 13.83 | 14.02 | 13.88 | -5.84% | 118,070 |
| Feb 5, 2026 | 14.89 | 15.31 | 14.50 | 14.89 | 14.74 | 1.78% | 125,012 |
| Feb 4, 2026 | 15.08 | 15.13 | 14.33 | 14.63 | 14.48 | -4.38% | 64,259 |
| Feb 3, 2026 | 15.32 | 15.63 | 15.05 | 15.30 | 15.14 | 2.82% | 36,980 |
| Feb 2, 2026 | 15.24 | 15.42 | 14.67 | 14.88 | 14.73 | -2.11% | 31,894 |
| Jan 30, 2026 | 15.62 | 15.69 | 15.04 | 15.20 | 15.05 | -2.69% | 35,907 |
| Jan 29, 2026 | 15.97 | 15.97 | 15.49 | 15.62 | 15.46 | 0.32% | 46,477 |
| Jan 28, 2026 | 15.97 | 16.22 | 15.57 | 15.57 | 15.41 | -2.01% | 27,854 |
| Jan 27, 2026 | 16.30 | 16.81 | 15.89 | 15.89 | 15.73 | -2.46% | 53,980 |
| Jan 23, 2026 | 15.90 | 16.74 | 15.54 | 16.29 | 16.12 | 3.04% | 41,116 |
| Jan 22, 2026 | 15.92 | 15.92 | 15.25 | 15.81 | 15.65 | 2.07% | 19,313 |
| Jan 21, 2026 | 15.47 | 15.55 | 14.77 | 15.49 | 15.33 | 0.26% | 48,010 |
| Jan 20, 2026 | 15.82 | 16.05 | 15.21 | 15.45 | 15.29 | -2.15% | 67,763 |
| Jan 19, 2026 | 16.89 | 17.04 | 15.57 | 15.79 | 15.63 | -5.79% | 79,872 |
| Jan 16, 2026 | 17.20 | 17.20 | 16.73 | 16.76 | 16.59 | -0.53% | 17,856 |
| Jan 15, 2026 | 16.96 | 17.04 | 16.46 | 16.85 | 16.68 | 0.18% | 15,493 |
| Jan 14, 2026 | 16.55 | 16.82 | 16.37 | 16.82 | 16.65 | 2.13% | 24,938 |
| Jan 13, 2026 | 16.72 | 16.98 | 16.27 | 16.47 | 16.30 | -2.37% | 42,713 |
| Jan 12, 2026 | 16.70 | 16.98 | 16.22 | 16.87 | 16.70 | 1.26% | 25,474 |
| Jan 9, 2026 | 16.45 | 16.66 | 16.21 | 16.66 | 16.49 | 2.59% | 25,833 |
| Jan 8, 2026 | 16.15 | 16.44 | 15.95 | 16.24 | 16.08 | -0.06% | 27,976 |
| Jan 7, 2026 | 16.45 | 16.45 | 16.01 | 16.25 | 16.09 | 0.74% | 31,556 |
| Jan 6, 2026 | 16.06 | 16.43 | 16.00 | 16.13 | 15.97 | 0.94% | 19,047 |
| Jan 5, 2026 | 16.48 | 16.73 | 15.82 | 15.98 | 15.82 | -3.03% | 35,865 |
| Jan 2, 2026 | 16.55 | 16.94 | 16.32 | 16.48 | 16.31 | -0.18% | 15,172 |
| Dec 31, 2025 | 16.40 | 16.95 | 16.32 | 16.51 | 16.34 | 1.10% | 7,996 |
| Dec 30, 2025 | 17.06 | 17.22 | 16.32 | 16.33 | 16.16 | -4.28% | 34,269 |
| Dec 29, 2025 | 17.16 | 17.86 | 16.88 | 17.06 | 16.89 | -0.41% | 20,832 |
| Dec 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.96 | -1.32% | 992 |
| Dec 23, 2025 | 17.58 | 17.72 | 17.28 | 17.36 | 17.18 | -1.98% | 18,493 |
| Dec 22, 2025 | 19.20 | 19.20 | 17.63 | 17.71 | 17.53 | 0.45% | 25,744 |
| Dec 19, 2025 | 17.00 | 17.63 | 17.00 | 17.63 | 17.45 | 3.77% | 124,274 |
| Dec 18, 2025 | 17.20 | 18.21 | 16.78 | 16.99 | 16.82 | -2.86% | 44,849 |
| Dec 17, 2025 | 16.66 | 17.54 | 16.66 | 17.49 | 17.31 | 2.94% | 41,214 |
| Dec 16, 2025 | 16.64 | 17.08 | 16.56 | 16.99 | 16.82 | 2.04% | 50,937 |
| Dec 15, 2025 | 16.79 | 16.79 | 16.27 | 16.65 | 16.48 | -0.48% | 47,116 |
| Dec 12, 2025 | 16.77 | 17.33 | 16.66 | 16.73 | 16.56 | -0.24% | 41,779 |
| Dec 11, 2025 | 17.39 | 17.41 | 16.53 | 16.77 | 16.60 | -2.56% | 29,804 |
| Dec 10, 2025 | 17.25 | 17.54 | 16.92 | 17.21 | 17.04 | -0.29% | 45,354 |
| Dec 9, 2025 | 17.50 | 17.56 | 17.25 | 17.26 | 17.09 | -0.40% | 13,950 |
| Dec 8, 2025 | 17.24 | 17.48 | 17.12 | 17.33 | 17.15 | -0.40% | 28,980 |
| Dec 5, 2025 | 18.33 | 18.33 | 17.32 | 17.40 | 17.22 | -3.55% | 21,366 |
| Dec 4, 2025 | 18.46 | 18.46 | 17.91 | 18.04 | 17.86 | 0.22% | 70,600 |
| Dec 3, 2025 | 17.80 | 18.54 | 17.51 | 18.00 | 17.82 | 3.09% | 112,244 |
| Dec 2, 2025 | 18.24 | 18.24 | 17.40 | 17.46 | 17.28 | -2.40% | 59,220 |