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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.119.468.859.169.160.88%1,483,778
Jun 4, 20258.339.098.169.089.088.10%2,139,395
Jun 3, 20258.448.758.038.408.40-0.83%1,230,460
Jun 2, 20258.219.488.158.478.473.67%3,129,288
May 30, 20257.628.407.468.178.172.51%3,621,483
May 29, 20257.298.446.897.977.9733.50%14,471,373
May 28, 20255.916.065.525.975.973.29%2,167,325
May 27, 20256.536.535.705.785.78-8.98%1,171,146
May 23, 20255.826.455.806.356.356.72%911,702
May 22, 20255.796.115.605.955.951.36%693,878
May 21, 20255.666.145.655.875.873.53%1,186,240
May 20, 20255.216.005.005.675.6710.31%933,134
May 19, 20254.675.194.655.145.148.67%771,399
May 16, 20254.744.914.634.734.73-0.21%630,636
May 15, 20254.844.854.544.744.74-2.57%571,965
May 14, 20255.305.304.764.874.87-8.38%521,698
May 13, 20255.465.555.255.315.31-1.85%328,756
May 12, 20255.335.545.245.415.416.50%385,335
May 9, 20255.345.595.045.085.08-4.51%418,640
May 8, 20254.715.544.685.325.3213.19%704,093
May 7, 20255.155.154.524.704.70-6.75%970,388
May 6, 20255.835.834.775.045.04-11.58%1,025,617
May 5, 20255.645.785.595.705.700.53%505,522
May 2, 20255.645.835.445.675.671.80%489,668
May 1, 20255.675.755.355.575.57-2.45%611,386
Apr 30, 20255.595.785.305.715.710.97%724,331
Apr 29, 20255.055.905.005.665.6611.10%994,639
Apr 28, 20255.095.425.055.095.09-0.20%416,387
Apr 25, 20255.085.174.915.105.10-1.73%362,897
Apr 24, 20255.175.265.055.195.190.39%352,427
Apr 23, 20255.365.665.135.175.17-0.96%651,635
Apr 22, 20254.995.294.915.225.227.19%733,139
Apr 21, 20254.635.194.634.874.872.10%501,039
Apr 17, 20254.654.904.594.774.771.71%546,562
Apr 16, 20254.995.034.644.694.69-6.94%478,570
Apr 15, 20255.075.384.945.045.04-1.37%609,327
Apr 14, 20255.065.174.925.115.113.86%734,039
Apr 11, 20254.324.954.214.924.9214.15%977,783
Apr 10, 20254.404.614.194.314.31-8.10%849,061
Apr 9, 20254.065.043.904.694.6910.22%1,012,838
Apr 8, 20254.934.994.134.264.26-7.30%1,221,559
Apr 7, 20254.515.014.354.594.59-5.94%1,105,583
Apr 4, 20255.035.184.794.884.88-7.22%1,074,081
Apr 3, 20255.325.445.135.265.26-9.00%1,071,260
Apr 2, 20255.405.985.325.785.784.52%647,091
Apr 1, 20255.495.685.255.535.53-0.90%1,257,468
Mar 31, 20255.895.895.535.585.58-9.12%1,967,450
Mar 28, 20256.306.306.006.146.14-2.38%469,287
Mar 27, 20255.876.385.786.296.297.52%1,412,643
Mar 26, 20256.786.935.805.855.85-13.33%1,019,236