ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
10.23
+0.20 (1.99%)
At close: Aug 29, 2025, 4:00 PM
10.03
-0.20 (-1.96%)
After-hours: Aug 29, 2025, 5:54 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 11.22 | 11.57 | 11.01 | 11.14 | 11.14 | -0.36% | 421,641 |
| Jul 16, 2025 | 11.02 | 11.38 | 10.83 | 11.18 | 11.18 | 1.82% | 551,860 |
| Jul 15, 2025 | 10.88 | 11.01 | 10.60 | 10.98 | 10.98 | 1.20% | 467,183 |
| Jul 14, 2025 | 11.00 | 11.45 | 10.72 | 10.85 | 10.85 | -2.25% | 454,676 |
| Jul 11, 2025 | 11.25 | 11.42 | 10.85 | 11.10 | 11.10 | -3.06% | 561,068 |
| Jul 10, 2025 | 10.91 | 11.50 | 10.78 | 11.45 | 11.45 | 5.05% | 905,505 |
| Jul 9, 2025 | 10.54 | 11.15 | 10.53 | 10.90 | 10.90 | 4.51% | 856,398 |
| Jul 8, 2025 | 10.85 | 11.14 | 10.42 | 10.43 | 10.43 | -2.07% | 661,452 |
| Jul 7, 2025 | 10.78 | 10.86 | 10.49 | 10.65 | 10.65 | -1.39% | 440,013 |
| Jul 3, 2025 | 10.73 | 10.88 | 10.60 | 10.80 | 10.80 | 1.41% | 348,771 |
| Jul 2, 2025 | 10.01 | 11.19 | 9.96 | 10.65 | 10.65 | 5.03% | 776,180 |
| Jul 1, 2025 | 10.12 | 10.33 | 9.80 | 10.14 | 10.14 | -0.10% | 897,242 |
| Jun 30, 2025 | 10.48 | 10.50 | 10.10 | 10.15 | 10.15 | -1.55% | 633,726 |
| Jun 27, 2025 | 10.46 | 10.65 | 10.22 | 10.31 | 10.31 | -1.81% | 2,999,704 |
| Jun 26, 2025 | 10.64 | 10.68 | 10.05 | 10.50 | 10.50 | 2.64% | 1,739,829 |
| Jun 25, 2025 | 10.32 | 10.87 | 10.20 | 10.23 | 10.23 | -2.48% | 794,305 |
| Jun 24, 2025 | 10.63 | 10.99 | 10.34 | 10.49 | 10.49 | 4.90% | 1,197,326 |
| Jun 23, 2025 | 9.24 | 10.01 | 9.11 | 10.00 | 10.00 | 7.41% | 816,581 |
| Jun 20, 2025 | 9.38 | 9.50 | 8.99 | 9.31 | 9.31 | 0.98% | 1,571,414 |