ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
9.16
+0.08 (0.88%)
At close: Jun 5, 2025, 4:00 PM
9.15
-0.01 (-0.11%)
After-hours: Jun 5, 2025, 7:52 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.11 | 9.46 | 8.85 | 9.16 | 9.16 | 0.88% | 1,483,778 |
| Jun 4, 2025 | 8.33 | 9.09 | 8.16 | 9.08 | 9.08 | 8.10% | 2,139,395 |
| Jun 3, 2025 | 8.44 | 8.75 | 8.03 | 8.40 | 8.40 | -0.83% | 1,230,460 |
| Jun 2, 2025 | 8.21 | 9.48 | 8.15 | 8.47 | 8.47 | 3.67% | 3,129,288 |
| May 30, 2025 | 7.62 | 8.40 | 7.46 | 8.17 | 8.17 | 2.51% | 3,621,483 |
| May 29, 2025 | 7.29 | 8.44 | 6.89 | 7.97 | 7.97 | 33.50% | 14,471,373 |
| May 28, 2025 | 5.91 | 6.06 | 5.52 | 5.97 | 5.97 | 3.29% | 2,167,325 |
| May 27, 2025 | 6.53 | 6.53 | 5.70 | 5.78 | 5.78 | -8.98% | 1,171,146 |
| May 23, 2025 | 5.82 | 6.45 | 5.80 | 6.35 | 6.35 | 6.72% | 911,702 |
| May 22, 2025 | 5.79 | 6.11 | 5.60 | 5.95 | 5.95 | 1.36% | 693,878 |
| May 21, 2025 | 5.66 | 6.14 | 5.65 | 5.87 | 5.87 | 3.53% | 1,186,240 |
| May 20, 2025 | 5.21 | 6.00 | 5.00 | 5.67 | 5.67 | 10.31% | 933,134 |
| May 19, 2025 | 4.67 | 5.19 | 4.65 | 5.14 | 5.14 | 8.67% | 771,399 |
| May 16, 2025 | 4.74 | 4.91 | 4.63 | 4.73 | 4.73 | -0.21% | 630,636 |
| May 15, 2025 | 4.84 | 4.85 | 4.54 | 4.74 | 4.74 | -2.57% | 571,965 |
| May 14, 2025 | 5.30 | 5.30 | 4.76 | 4.87 | 4.87 | -8.38% | 521,698 |
| May 13, 2025 | 5.46 | 5.55 | 5.25 | 5.31 | 5.31 | -1.85% | 328,756 |
| May 12, 2025 | 5.33 | 5.54 | 5.24 | 5.41 | 5.41 | 6.50% | 385,335 |
| May 9, 2025 | 5.34 | 5.59 | 5.04 | 5.08 | 5.08 | -4.51% | 418,640 |
| May 8, 2025 | 4.71 | 5.54 | 4.68 | 5.32 | 5.32 | 13.19% | 704,093 |
| May 7, 2025 | 5.15 | 5.15 | 4.52 | 4.70 | 4.70 | -6.75% | 970,388 |
| May 6, 2025 | 5.83 | 5.83 | 4.77 | 5.04 | 5.04 | -11.58% | 1,025,617 |
| May 5, 2025 | 5.64 | 5.78 | 5.59 | 5.70 | 5.70 | 0.53% | 505,522 |
| May 2, 2025 | 5.64 | 5.83 | 5.44 | 5.67 | 5.67 | 1.80% | 489,668 |
| May 1, 2025 | 5.67 | 5.75 | 5.35 | 5.57 | 5.57 | -2.45% | 611,386 |
| Apr 30, 2025 | 5.59 | 5.78 | 5.30 | 5.71 | 5.71 | 0.97% | 724,331 |
| Apr 29, 2025 | 5.05 | 5.90 | 5.00 | 5.66 | 5.66 | 11.10% | 994,639 |
| Apr 28, 2025 | 5.09 | 5.42 | 5.05 | 5.09 | 5.09 | -0.20% | 416,387 |
| Apr 25, 2025 | 5.08 | 5.17 | 4.91 | 5.10 | 5.10 | -1.73% | 362,897 |
| Apr 24, 2025 | 5.17 | 5.26 | 5.05 | 5.19 | 5.19 | 0.39% | 352,427 |
| Apr 23, 2025 | 5.36 | 5.66 | 5.13 | 5.17 | 5.17 | -0.96% | 651,635 |
| Apr 22, 2025 | 4.99 | 5.29 | 4.91 | 5.22 | 5.22 | 7.19% | 733,139 |
| Apr 21, 2025 | 4.63 | 5.19 | 4.63 | 4.87 | 4.87 | 2.10% | 501,039 |
| Apr 17, 2025 | 4.65 | 4.90 | 4.59 | 4.77 | 4.77 | 1.71% | 546,562 |
| Apr 16, 2025 | 4.99 | 5.03 | 4.64 | 4.69 | 4.69 | -6.94% | 478,570 |
| Apr 15, 2025 | 5.07 | 5.38 | 4.94 | 5.04 | 5.04 | -1.37% | 609,327 |
| Apr 14, 2025 | 5.06 | 5.17 | 4.92 | 5.11 | 5.11 | 3.86% | 734,039 |
| Apr 11, 2025 | 4.32 | 4.95 | 4.21 | 4.92 | 4.92 | 14.15% | 977,783 |
| Apr 10, 2025 | 4.40 | 4.61 | 4.19 | 4.31 | 4.31 | -8.10% | 849,061 |
| Apr 9, 2025 | 4.06 | 5.04 | 3.90 | 4.69 | 4.69 | 10.22% | 1,012,838 |
| Apr 8, 2025 | 4.93 | 4.99 | 4.13 | 4.26 | 4.26 | -7.30% | 1,221,559 |
| Apr 7, 2025 | 4.51 | 5.01 | 4.35 | 4.59 | 4.59 | -5.94% | 1,105,583 |
| Apr 4, 2025 | 5.03 | 5.18 | 4.79 | 4.88 | 4.88 | -7.22% | 1,074,081 |
| Apr 3, 2025 | 5.32 | 5.44 | 5.13 | 5.26 | 5.26 | -9.00% | 1,071,260 |
| Apr 2, 2025 | 5.40 | 5.98 | 5.32 | 5.78 | 5.78 | 4.52% | 647,091 |
| Apr 1, 2025 | 5.49 | 5.68 | 5.25 | 5.53 | 5.53 | -0.90% | 1,257,468 |
| Mar 31, 2025 | 5.89 | 5.89 | 5.53 | 5.58 | 5.58 | -9.12% | 1,967,450 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.00 | 6.14 | 6.14 | -2.38% | 469,287 |
| Mar 27, 2025 | 5.87 | 6.38 | 5.78 | 6.29 | 6.29 | 7.52% | 1,412,643 |
| Mar 26, 2025 | 6.78 | 6.93 | 5.80 | 5.85 | 5.85 | -13.33% | 1,019,236 |