ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
9.00
-0.48 (-5.05%)
Nov 5, 2024, 1:19 PM EST - Market open
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.40 | 9.53 | 8.71 | 9.48 | 9.48 | 0.74% | 617,529 |
| Nov 1, 2024 | 9.50 | 9.64 | 9.25 | 9.41 | 9.41 | 0.32% | 349,888 |
| Oct 31, 2024 | 10.37 | 10.37 | 9.27 | 9.38 | 9.38 | -0.42% | 584,679 |
| Oct 30, 2024 | 8.94 | 9.77 | 8.94 | 9.42 | 9.42 | 4.67% | 486,944 |
| Oct 29, 2024 | 8.37 | 9.19 | 8.15 | 9.00 | 9.00 | 6.51% | 1,369,087 |
| Oct 28, 2024 | 8.31 | 8.58 | 8.17 | 8.45 | 8.45 | 3.68% | 314,187 |
| Oct 25, 2024 | 8.44 | 8.60 | 8.14 | 8.15 | 8.15 | -3.44% | 202,486 |
| Oct 24, 2024 | 8.80 | 8.93 | 8.33 | 8.44 | 8.44 | -4.31% | 292,968 |
| Oct 23, 2024 | 9.94 | 10.42 | 8.73 | 8.82 | 8.82 | 1.26% | 878,817 |
| Oct 22, 2024 | 9.08 | 9.17 | 8.68 | 8.71 | 8.71 | -4.50% | 213,050 |
| Oct 21, 2024 | 9.45 | 9.45 | 9.01 | 9.12 | 9.12 | -3.49% | 245,626 |
| Oct 18, 2024 | 9.21 | 9.47 | 9.18 | 9.45 | 9.45 | 3.28% | 231,725 |
| Oct 17, 2024 | 9.70 | 9.73 | 9.10 | 9.15 | 9.15 | -5.18% | 321,468 |
| Oct 16, 2024 | 9.62 | 9.75 | 9.46 | 9.65 | 9.65 | 1.37% | 440,792 |
| Oct 15, 2024 | 9.54 | 9.67 | 9.25 | 9.52 | 9.52 | -0.21% | 614,482 |
| Oct 14, 2024 | 9.33 | 9.82 | 9.25 | 9.54 | 9.54 | 2.25% | 489,930 |
| Oct 11, 2024 | 9.26 | 9.40 | 9.14 | 9.33 | 9.33 | 0.54% | 309,650 |
| Oct 10, 2024 | 9.14 | 9.39 | 8.96 | 9.28 | 9.28 | 0.11% | 401,246 |
| Oct 9, 2024 | 9.51 | 9.66 | 9.13 | 9.27 | 9.27 | -2.32% | 190,952 |
| Oct 8, 2024 | 9.50 | 9.90 | 9.44 | 9.49 | 9.49 | -0.11% | 246,075 |
| Oct 7, 2024 | 9.59 | 9.66 | 9.42 | 9.50 | 9.50 | -1.14% | 285,581 |
| Oct 4, 2024 | 9.74 | 9.80 | 9.43 | 9.61 | 9.61 | 0.73% | 202,037 |
| Oct 3, 2024 | 9.64 | 9.79 | 9.45 | 9.54 | 9.54 | -2.55% | 241,670 |
| Oct 2, 2024 | 10.00 | 10.00 | 9.57 | 9.79 | 9.79 | -2.49% | 269,310 |
| Oct 1, 2024 | 10.15 | 10.15 | 9.69 | 10.04 | 10.04 | -2.05% | 427,044 |
| Sep 30, 2024 | 10.53 | 10.90 | 9.99 | 10.25 | 10.25 | -3.76% | 271,313 |
| Sep 27, 2024 | 10.48 | 10.88 | 10.39 | 10.65 | 10.65 | 2.80% | 196,302 |
| Sep 26, 2024 | 10.27 | 10.52 | 10.00 | 10.36 | 10.36 | 3.60% | 262,208 |
| Sep 25, 2024 | 10.80 | 11.04 | 9.65 | 10.00 | 10.00 | -6.98% | 995,063 |
| Sep 24, 2024 | 10.80 | 10.85 | 10.52 | 10.75 | 10.75 | 0.19% | 276,644 |
| Sep 23, 2024 | 11.30 | 11.53 | 10.67 | 10.73 | 10.73 | -4.62% | 606,157 |
| Sep 20, 2024 | 11.16 | 11.70 | 10.77 | 11.25 | 11.25 | 0.81% | 1,743,996 |
| Sep 19, 2024 | 11.12 | 12.83 | 11.04 | 11.16 | 11.16 | 4.59% | 969,276 |
| Sep 18, 2024 | 10.14 | 10.96 | 10.09 | 10.67 | 10.67 | 5.64% | 361,120 |
| Sep 17, 2024 | 10.06 | 10.52 | 9.98 | 10.10 | 10.10 | 1.10% | 302,362 |
| Sep 16, 2024 | 9.93 | 10.30 | 9.80 | 9.99 | 9.99 | 1.01% | 603,855 |
| Sep 13, 2024 | 9.20 | 10.18 | 9.20 | 9.89 | 9.89 | 9.16% | 1,525,306 |
| Sep 12, 2024 | 9.91 | 10.00 | 8.91 | 9.06 | 9.06 | -8.48% | 298,392 |
| Sep 11, 2024 | 9.95 | 10.15 | 9.69 | 9.90 | 9.90 | -0.60% | 262,926 |
| Sep 10, 2024 | 9.80 | 10.11 | 9.72 | 9.96 | 9.96 | 1.74% | 274,528 |
| Sep 9, 2024 | 9.71 | 10.07 | 9.67 | 9.79 | 9.79 | 1.45% | 331,839 |
| Sep 6, 2024 | 9.81 | 9.83 | 9.11 | 9.65 | 9.65 | 1.79% | 312,006 |
| Sep 5, 2024 | 9.63 | 9.91 | 9.36 | 9.48 | 9.48 | -1.15% | 298,288 |
| Sep 4, 2024 | 9.96 | 10.12 | 9.55 | 9.59 | 9.59 | -4.77% | 342,210 |
| Sep 3, 2024 | 10.17 | 10.73 | 9.89 | 10.07 | 10.07 | -2.89% | 484,232 |
| Aug 30, 2024 | 10.31 | 10.47 | 10.04 | 10.37 | 10.37 | 1.67% | 290,662 |
| Aug 29, 2024 | 10.17 | 10.63 | 10.06 | 10.20 | 10.20 | 0.29% | 216,732 |
| Aug 28, 2024 | 10.00 | 10.36 | 9.83 | 10.17 | 10.17 | 1.80% | 224,764 |
| Aug 27, 2024 | 10.16 | 10.21 | 9.92 | 9.99 | 9.99 | -1.87% | 353,604 |
| Aug 26, 2024 | 9.75 | 10.19 | 9.60 | 10.18 | 10.18 | 6.04% | 366,095 |
| Aug 23, 2024 | 9.29 | 9.72 | 9.29 | 9.60 | 9.60 | 4.46% | 410,385 |
| Aug 22, 2024 | 9.84 | 9.93 | 9.11 | 9.19 | 9.19 | -6.32% | 421,702 |
| Aug 21, 2024 | 9.96 | 10.26 | 9.59 | 9.81 | 9.81 | -0.51% | 302,236 |
| Aug 20, 2024 | 10.10 | 10.16 | 9.57 | 9.86 | 9.86 | -2.38% | 348,229 |
| Aug 19, 2024 | 9.37 | 10.13 | 9.37 | 10.10 | 10.10 | 8.60% | 343,881 |
| Aug 16, 2024 | 10.85 | 10.94 | 9.21 | 9.30 | 9.30 | -14.13% | 588,700 |
| Aug 15, 2024 | 10.20 | 10.84 | 9.69 | 10.83 | 10.83 | 9.73% | 681,918 |
| Aug 14, 2024 | 8.87 | 9.96 | 8.71 | 9.87 | 9.87 | 11.65% | 1,319,558 |
| Aug 13, 2024 | 8.26 | 8.88 | 8.20 | 8.84 | 8.84 | 6.76% | 420,385 |
| Aug 12, 2024 | 8.52 | 8.54 | 8.11 | 8.28 | 8.28 | -1.31% | 247,433 |
| Aug 9, 2024 | 8.88 | 9.10 | 8.11 | 8.39 | 8.39 | -4.98% | 370,621 |
| Aug 8, 2024 | 8.71 | 8.93 | 8.52 | 8.83 | 8.83 | 4.25% | 557,678 |
| Aug 7, 2024 | 9.21 | 9.21 | 8.45 | 8.47 | 8.47 | -5.78% | 394,366 |
| Aug 6, 2024 | 9.03 | 9.27 | 8.75 | 8.99 | 8.99 | 1.35% | 342,632 |
| Aug 5, 2024 | 9.01 | 9.19 | 8.58 | 8.87 | 8.87 | -8.65% | 690,171 |
| Aug 2, 2024 | 10.17 | 10.17 | 9.33 | 9.71 | 9.71 | -8.48% | 551,228 |
| Aug 1, 2024 | 11.20 | 11.26 | 10.57 | 10.61 | 10.61 | -5.27% | 625,307 |
| Jul 31, 2024 | 11.34 | 11.65 | 11.05 | 11.20 | 11.20 | -0.27% | 416,344 |
| Jul 30, 2024 | 11.20 | 11.42 | 10.98 | 11.23 | 11.23 | 0.90% | 294,527 |
| Jul 29, 2024 | 11.86 | 11.94 | 10.88 | 11.13 | 11.13 | -6.47% | 288,469 |
| Jul 26, 2024 | 11.46 | 12.09 | 11.40 | 11.90 | 11.90 | 5.87% | 658,678 |
| Jul 25, 2024 | 10.92 | 11.44 | 10.84 | 11.24 | 11.24 | 4.27% | 415,787 |
| Jul 24, 2024 | 11.03 | 11.37 | 10.66 | 10.78 | 10.78 | -4.26% | 333,460 |
| Jul 23, 2024 | 10.61 | 11.38 | 10.61 | 11.26 | 11.26 | 5.33% | 418,694 |
| Jul 22, 2024 | 10.29 | 10.71 | 10.14 | 10.69 | 10.69 | 4.60% | 343,642 |
| Jul 19, 2024 | 10.24 | 10.37 | 10.03 | 10.22 | 10.22 | - | 329,681 |
| Jul 18, 2024 | 10.14 | 10.62 | 9.98 | 10.22 | 10.22 | - | 912,370 |
| Jul 17, 2024 | 11.63 | 11.96 | 9.96 | 10.22 | 10.22 | -7.01% | 952,484 |
| Jul 16, 2024 | 10.95 | 11.19 | 10.59 | 10.99 | 10.99 | 2.23% | 643,835 |
| Jul 15, 2024 | 10.06 | 10.91 | 9.77 | 10.75 | 10.75 | 6.86% | 545,377 |
| Jul 12, 2024 | 9.73 | 10.39 | 9.70 | 10.06 | 10.06 | 4.79% | 869,760 |
| Jul 11, 2024 | 9.71 | 10.02 | 9.34 | 9.60 | 9.60 | 2.89% | 994,370 |
| Jul 10, 2024 | 9.49 | 9.97 | 9.11 | 9.33 | 9.33 | -0.11% | 777,868 |
| Jul 9, 2024 | 8.49 | 9.40 | 8.39 | 9.34 | 9.34 | 9.88% | 1,264,009 |
| Jul 8, 2024 | 7.81 | 8.53 | 7.72 | 8.50 | 8.50 | 10.53% | 1,182,509 |
| Jul 5, 2024 | 7.55 | 7.80 | 7.32 | 7.69 | 7.69 | 2.26% | 333,704 |
| Jul 3, 2024 | 7.57 | 7.87 | 7.45 | 7.52 | 7.52 | - | 196,440 |
| Jul 2, 2024 | 7.59 | 7.84 | 7.25 | 7.52 | 7.52 | -1.57% | 529,340 |
| Jul 1, 2024 | 7.07 | 7.68 | 6.94 | 7.64 | 7.64 | 8.06% | 478,778 |
| Jun 28, 2024 | 6.97 | 7.11 | 6.80 | 7.07 | 7.07 | 2.32% | 3,877,951 |
| Jun 27, 2024 | 6.66 | 7.16 | 6.33 | 6.91 | 6.91 | 4.22% | 591,896 |
| Jun 26, 2024 | 6.71 | 6.71 | 6.39 | 6.63 | 6.63 | -1.63% | 817,471 |
| Jun 25, 2024 | 7.12 | 7.13 | 6.63 | 6.74 | 6.74 | -5.73% | 379,334 |
| Jun 24, 2024 | 7.24 | 7.38 | 6.93 | 7.15 | 7.15 | -1.11% | 458,628 |
| Jun 21, 2024 | 7.07 | 7.33 | 6.99 | 7.23 | 7.23 | 3.14% | 869,846 |
| Jun 20, 2024 | 7.16 | 7.30 | 6.95 | 7.01 | 7.01 | -2.37% | 346,434 |
| Jun 18, 2024 | 7.43 | 7.68 | 7.18 | 7.18 | 7.18 | -3.49% | 236,747 |
| Jun 17, 2024 | 7.39 | 7.51 | 7.23 | 7.44 | 7.44 | -0.67% | 383,780 |
| Jun 14, 2024 | 7.59 | 7.92 | 7.41 | 7.49 | 7.49 | -2.47% | 448,411 |
| Jun 13, 2024 | 7.90 | 7.91 | 7.46 | 7.68 | 7.68 | -2.78% | 583,102 |