ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
11.12
+0.71 (6.82%)
At close: Sep 26, 2025, 4:00 PM EDT
11.11
-0.01 (-0.09%)
After-hours: Sep 26, 2025, 7:40 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.43 | 11.22 | 10.37 | 11.12 | 11.12 | 6.82% | 1,187,518 |
| Sep 25, 2025 | 10.30 | 10.65 | 10.19 | 10.41 | 10.41 | -0.48% | 833,982 |
| Sep 24, 2025 | 10.48 | 10.82 | 10.11 | 10.46 | 10.46 | -0.19% | 1,000,124 |
| Sep 23, 2025 | 10.70 | 10.89 | 10.33 | 10.48 | 10.48 | -3.14% | 1,268,499 |
| Sep 22, 2025 | 10.50 | 10.93 | 10.00 | 10.82 | 10.82 | 2.46% | 1,488,222 |
| Sep 19, 2025 | 11.00 | 11.05 | 10.53 | 10.56 | 10.56 | -4.00% | 5,769,047 |
| Sep 18, 2025 | 10.66 | 11.17 | 10.66 | 11.00 | 11.00 | 4.56% | 1,211,632 |
| Sep 17, 2025 | 10.97 | 11.16 | 10.43 | 10.52 | 10.52 | -3.49% | 1,225,392 |
| Sep 16, 2025 | 10.63 | 11.05 | 10.37 | 10.90 | 10.90 | 1.77% | 1,397,139 |
| Sep 15, 2025 | 10.85 | 11.16 | 10.70 | 10.71 | 10.71 | -0.65% | 1,252,522 |
| Sep 12, 2025 | 10.76 | 11.10 | 10.76 | 10.78 | 10.78 | -0.74% | 906,538 |
| Sep 11, 2025 | 10.60 | 10.92 | 10.56 | 10.86 | 10.86 | 3.23% | 800,370 |
| Sep 10, 2025 | 10.91 | 10.94 | 10.36 | 10.52 | 10.52 | -3.57% | 1,045,016 |
| Sep 9, 2025 | 10.44 | 11.20 | 10.39 | 10.91 | 10.91 | 3.90% | 1,286,670 |
| Sep 8, 2025 | 10.88 | 11.00 | 10.48 | 10.50 | 10.50 | -3.49% | 1,439,730 |
| Sep 5, 2025 | 10.91 | 11.27 | 10.78 | 10.88 | 10.88 | 1.02% | 1,048,855 |
| Sep 4, 2025 | 10.62 | 10.88 | 10.31 | 10.77 | 10.77 | 1.60% | 928,070 |
| Sep 3, 2025 | 10.32 | 10.85 | 10.18 | 10.60 | 10.60 | 2.12% | 1,114,579 |
| Sep 2, 2025 | 10.20 | 10.57 | 10.06 | 10.38 | 10.38 | 1.47% | 1,072,312 |
| Aug 29, 2025 | 10.06 | 10.26 | 9.87 | 10.23 | 10.23 | 1.99% | 711,539 |
| Aug 28, 2025 | 10.05 | 10.35 | 9.97 | 10.03 | 10.03 | -2.24% | 875,166 |
| Aug 27, 2025 | 9.90 | 10.26 | 9.83 | 10.26 | 10.26 | 4.16% | 1,158,635 |
| Aug 26, 2025 | 9.58 | 9.88 | 9.56 | 9.85 | 9.85 | 2.39% | 1,175,591 |
| Aug 25, 2025 | 9.73 | 9.81 | 9.50 | 9.62 | 9.62 | -1.23% | 368,810 |
| Aug 22, 2025 | 9.78 | 10.15 | 9.65 | 9.74 | 9.74 | 0.52% | 531,437 |
| Aug 21, 2025 | 9.39 | 9.77 | 9.32 | 9.69 | 9.69 | 1.89% | 353,405 |
| Aug 20, 2025 | 9.57 | 9.64 | 9.36 | 9.51 | 9.51 | -0.94% | 506,163 |
| Aug 19, 2025 | 9.89 | 9.96 | 9.51 | 9.60 | 9.60 | -3.03% | 826,676 |
| Aug 18, 2025 | 9.67 | 10.05 | 9.67 | 9.90 | 9.90 | 2.48% | 870,992 |
| Aug 15, 2025 | 10.06 | 10.06 | 9.54 | 9.66 | 9.66 | -2.72% | 650,989 |
| Aug 14, 2025 | 9.55 | 9.96 | 9.37 | 9.93 | 9.93 | 1.02% | 802,062 |
| Aug 13, 2025 | 9.56 | 10.31 | 9.56 | 9.83 | 9.83 | 3.26% | 932,657 |
| Aug 12, 2025 | 9.22 | 9.66 | 9.20 | 9.52 | 9.52 | 3.48% | 490,217 |
| Aug 11, 2025 | 9.22 | 9.30 | 8.97 | 9.20 | 9.20 | -0.43% | 852,224 |
| Aug 8, 2025 | 9.64 | 9.66 | 9.03 | 9.24 | 9.24 | -4.05% | 1,050,053 |
| Aug 7, 2025 | 9.93 | 9.93 | 9.52 | 9.63 | 9.63 | -2.53% | 496,405 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.47 | 9.88 | 9.88 | -1.10% | 853,188 |
| Aug 5, 2025 | 9.88 | 10.05 | 9.55 | 9.99 | 9.99 | 2.51% | 715,507 |
| Aug 4, 2025 | 10.16 | 10.31 | 9.72 | 9.75 | 9.75 | -3.71% | 820,196 |
| Aug 1, 2025 | 9.73 | 10.14 | 9.63 | 10.12 | 10.12 | 1.50% | 942,341 |
| Jul 31, 2025 | 10.63 | 10.76 | 9.88 | 9.97 | 9.97 | -6.91% | 893,997 |
| Jul 30, 2025 | 11.28 | 11.33 | 10.54 | 10.71 | 10.71 | -2.99% | 882,486 |
| Jul 29, 2025 | 11.25 | 11.62 | 10.00 | 11.04 | 11.04 | -1.25% | 12,363,084 |
| Jul 28, 2025 | 11.55 | 11.60 | 11.12 | 11.18 | 11.18 | -2.27% | 637,288 |
| Jul 25, 2025 | 11.69 | 11.69 | 11.21 | 11.44 | 11.44 | -2.47% | 458,960 |
| Jul 24, 2025 | 11.72 | 11.91 | 11.53 | 11.73 | 11.73 | -0.59% | 287,772 |
| Jul 23, 2025 | 11.34 | 12.00 | 11.19 | 11.80 | 11.80 | 5.83% | 862,894 |
| Jul 22, 2025 | 11.08 | 11.40 | 11.02 | 11.15 | 11.15 | 0.81% | 552,497 |
| Jul 21, 2025 | 11.00 | 11.39 | 11.00 | 11.06 | 11.06 | 0.45% | 543,561 |
| Jul 18, 2025 | 11.29 | 11.41 | 10.88 | 11.01 | 11.01 | -1.17% | 480,476 |