ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.20	12.37	12.01	12.18	-	-0.33%	147,420
Mar 16, 2026	12.02	12.50	11.86	12.22	12.22	2.69%	605,731
Mar 13, 2026	11.96	12.17	11.46	11.90	11.90	1.19%	1,579,517
Mar 12, 2026	12.52	12.52	11.54	11.76	11.76	-6.59%	1,704,780
Mar 11, 2026	12.48	12.82	11.97	12.59	12.59	-	1,348,624
Mar 10, 2026	12.04	12.73	11.73	12.59	12.59	8.07%	1,767,688
Mar 9, 2026	11.81	12.95	10.98	11.65	11.65	-15.03%	4,041,772
Mar 6, 2026	13.48	14.05	13.20	13.71	13.71	-1.01%	998,914
Mar 5, 2026	13.22	13.86	13.05	13.85	13.85	2.52%	1,671,205
Mar 4, 2026	13.54	13.91	12.80	13.51	13.51	-	1,030,434
Mar 3, 2026	13.35	13.74	12.82	13.51	13.51	-2.67%	1,885,270
Mar 2, 2026	13.11	14.01	13.06	13.88	13.88	3.20%	1,281,097
Feb 27, 2026	12.88	13.73	12.85	13.45	13.45	-0.37%	841,255
Feb 26, 2026	13.40	13.67	12.77	13.50	13.50	0.75%	1,043,015
Feb 25, 2026	13.86	14.25	13.10	13.40	13.40	-0.15%	4,995,515
Feb 24, 2026	12.08	13.75	11.75	13.42	13.42	14.60%	4,663,357
Feb 23, 2026	11.07	11.98	11.04	11.71	11.71	5.40%	1,442,564
Feb 20, 2026	11.17	11.35	10.80	11.11	11.11	-1.94%	1,110,497
Feb 19, 2026	10.81	11.38	10.54	11.33	11.33	4.62%	961,525
Feb 18, 2026	10.16	11.00	10.06	10.83	10.83	7.33%	1,148,101
Feb 17, 2026	10.00	10.32	9.94	10.09	10.09	1.00%	849,773
Feb 13, 2026	10.31	10.60	9.95	9.99	9.99	-2.44%	702,636
Feb 12, 2026	10.22	10.40	10.04	10.24	10.24	0.39%	728,740
Feb 11, 2026	10.58	10.78	10.13	10.20	10.20	-3.41%	783,508
Feb 10, 2026	10.72	11.08	10.39	10.56	10.56	-1.40%	941,003
Feb 9, 2026	10.35	10.75	10.02	10.71	10.71	2.78%	841,917
Feb 6, 2026	10.43	10.66	9.99	10.42	10.42	4.62%	1,987,427
Feb 5, 2026	10.60	10.84	9.70	9.96	9.96	-6.13%	1,471,774
Feb 4, 2026	11.07	11.07	10.21	10.61	10.61	-3.55%	1,246,609
Feb 3, 2026	11.17	11.40	10.50	11.00	11.00	-1.43%	1,060,205
Feb 2, 2026	10.33	11.51	10.14	11.16	11.16	8.77%	1,975,310
Jan 30, 2026	10.72	10.93	10.17	10.26	10.26	-4.65%	1,511,652
Jan 29, 2026	10.95	11.20	10.61	10.76	10.76	-2.00%	1,791,399
Jan 28, 2026	12.02	12.12	10.95	10.98	10.98	-9.33%	1,765,989
Jan 27, 2026	12.26	12.42	12.00	12.11	12.11	-1.14%	1,288,057
Jan 26, 2026	11.70	12.61	11.64	12.25	12.25	2.17%	2,783,884
Jan 23, 2026	11.97	12.16	11.52	11.99	11.99	-0.50%	1,779,051
Jan 22, 2026	12.42	12.70	11.88	12.05	12.05	-1.63%	1,170,850
Jan 21, 2026	11.51	12.31	11.33	12.25	12.25	5.42%	1,354,051
Jan 20, 2026	11.68	12.21	11.41	11.62	11.62	-4.13%	1,819,315
Jan 16, 2026	11.48	12.20	11.25	12.12	12.12	5.21%	1,798,026
Jan 15, 2026	11.23	11.56	11.08	11.52	11.52	2.40%	1,927,720
Jan 14, 2026	10.08	11.78	10.04	11.25	11.25	10.95%	5,030,347
Jan 13, 2026	9.07	10.39	8.91	10.14	10.14	10.82%	3,116,201
Jan 12, 2026	9.09	9.39	8.77	9.15	9.15	-	1,247,725
Jan 9, 2026	8.61	9.23	8.54	9.15	9.15	8.28%	1,627,235
Jan 8, 2026	8.58	8.72	8.38	8.45	8.45	-2.65%	1,387,461
Jan 7, 2026	8.51	8.92	8.19	8.68	8.68	6.63%	1,837,556
Jan 6, 2026	8.10	8.26	7.91	8.14	8.14	-0.12%	1,665,272
Jan 5, 2026	8.16	8.32	7.84	8.15	8.15	-0.24%	1,141,739