ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	8.16	8.24	7.98	8.14	-	0.68%	406,639
Dec 18, 2025	8.25	8.38	8.00	8.09	8.09	-1.64%	1,178,838
Dec 17, 2025	9.14	9.23	8.20	8.22	8.22	-9.87%	1,545,070
Dec 16, 2025	9.06	9.42	8.82	9.12	9.12	-1.19%	1,496,478
Dec 15, 2025	9.49	9.50	9.19	9.23	9.23	-1.60%	1,859,905
Dec 12, 2025	9.68	9.74	9.33	9.38	9.38	-3.20%	1,038,450
Dec 11, 2025	9.97	10.09	9.65	9.69	9.69	-3.10%	760,477
Dec 10, 2025	10.11	10.31	9.80	10.00	10.00	-1.38%	993,693
Dec 9, 2025	10.40	10.54	9.92	10.14	10.14	-3.61%	1,320,917
Dec 8, 2025	12.37	12.50	10.40	10.52	10.52	-4.36%	2,088,546
Dec 5, 2025	11.66	11.95	10.93	11.00	11.00	-3.42%	1,394,712
Dec 4, 2025	10.91	11.54	10.72	11.39	11.39	3.73%	1,266,505
Dec 3, 2025	10.69	11.06	10.57	10.98	10.98	3.10%	1,037,866
Dec 2, 2025	11.18	11.25	10.45	10.65	10.65	-4.48%	1,863,939
Dec 1, 2025	11.65	11.78	11.05	11.15	11.15	-6.14%	1,141,543
Nov 28, 2025	11.90	12.14	11.74	11.88	11.88	0.51%	603,072
Nov 26, 2025	11.58	11.95	11.46	11.82	11.82	1.72%	1,926,410
Nov 25, 2025	11.82	12.29	11.47	11.62	11.62	-1.44%	1,087,644
Nov 24, 2025	11.64	12.01	11.50	11.79	11.79	1.46%	1,383,315
Nov 21, 2025	11.57	11.80	11.02	11.62	11.62	1.22%	1,395,197
Nov 20, 2025	12.48	12.50	11.21	11.48	11.48	-	1,607,219
Nov 19, 2025	11.87	12.04	11.47	11.48	11.48	-3.53%	657,698
Nov 18, 2025	11.93	12.15	11.51	11.90	11.90	-1.33%	955,731
Nov 17, 2025	12.29	12.71	11.28	12.06	12.06	-1.55%	1,920,176
Nov 14, 2025	12.44	13.45	12.14	12.25	12.25	0.49%	1,563,959
Nov 13, 2025	12.30	12.48	12.02	12.19	12.19	-2.32%	708,271
Nov 12, 2025	12.77	12.97	12.39	12.48	12.48	-3.11%	866,223
Nov 11, 2025	12.36	13.04	12.11	12.88	12.88	3.37%	1,226,043
Nov 10, 2025	12.56	12.86	12.32	12.46	12.46	0.89%	1,131,149
Nov 7, 2025	12.60	12.61	11.77	12.35	12.35	-1.59%	800,939
Nov 6, 2025	12.36	12.91	12.16	12.55	12.55	1.37%	731,916
Nov 5, 2025	12.36	12.54	11.88	12.38	12.38	0.65%	920,753
Nov 4, 2025	12.30	12.71	12.16	12.30	12.30	-3.07%	1,727,235
Nov 3, 2025	13.06	13.42	12.26	12.69	12.69	-3.57%	1,211,926
Oct 31, 2025	13.24	13.57	13.03	13.16	13.16	-1.35%	1,170,857
Oct 30, 2025	12.75	13.51	12.75	13.34	13.34	3.17%	908,590
Oct 29, 2025	13.42	13.57	12.90	12.93	12.93	-3.72%	1,102,769
Oct 28, 2025	13.21	13.81	13.12	13.43	13.43	0.22%	896,134
Oct 27, 2025	13.55	13.69	12.95	13.40	13.40	2.29%	1,271,228
Oct 24, 2025	12.58	13.38	12.47	13.10	13.10	5.48%	1,463,618
Oct 23, 2025	12.06	12.46	11.88	12.42	12.42	2.81%	993,343
Oct 22, 2025	12.45	12.56	11.71	12.08	12.08	-4.13%	1,288,507
Oct 21, 2025	12.33	12.78	12.18	12.60	12.60	1.78%	1,188,856
Oct 20, 2025	13.02	13.07	12.37	12.38	12.38	-3.13%	1,417,441
Oct 17, 2025	13.08	13.35	12.62	12.78	12.78	-3.91%	1,119,693
Oct 16, 2025	14.05	14.17	13.29	13.30	13.30	-4.32%	1,392,138
Oct 15, 2025	13.30	14.04	13.19	13.90	13.90	5.62%	1,408,836
Oct 14, 2025	13.70	13.78	13.15	13.16	13.16	-5.39%	1,491,013
Oct 13, 2025	13.74	14.16	13.42	13.91	13.91	1.68%	1,252,526
Oct 10, 2025	14.08	14.10	13.24	13.68	13.68	-2.84%	2,379,229