ORIC Pharmaceuticals, Inc. (FRA:4TZ)
Germany · Delayed Price · Currency is EUR 9.20
-0.80 (-8.00%)
Last updated: Jan 28, 2026, 3:58 PM CET
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Jan 29, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -1.63% | - |
| Jan 28, 2026 | 9.85 | 9.85 | 9.20 | 9.20 | 9.20 | -8.00% | - |
| Jan 27, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Jan 26, 2026 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 22, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 4.66% | - |
| Jan 21, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -1.53% | - |
| Jan 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jan 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Jan 16, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Jan 14, 2026 | 8.55 | 9.25 | 8.55 | 9.25 | 9.25 | 22.52% | 198 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jan 12, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jan 9, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 4.23% | - |
| Jan 8, 2026 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jan 7, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 1.46% | - |
| Jan 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Dec 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -11.76% | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -5.52% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Dec 11, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Dec 10, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Dec 9, 2025 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Dec 8, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -8.12% | - |
| Dec 5, 2025 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 7.65% | - |
| Dec 4, 2025 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Dec 2, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -6.06% | 55 |
| Dec 1, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Nov 26, 2025 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Nov 25, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Nov 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Nov 21, 2025 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Nov 20, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| Nov 19, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 9.80 | 9.80 | 9.80 | -4.85% | - |