ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
5.19
+0.02 (0.39%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 7.30 | 7.34 | 6.59 | 6.75 | 6.75 | -8.41% | 440,531 |
| Mar 24, 2025 | 7.12 | 7.42 | 6.87 | 7.37 | 7.37 | 4.84% | 450,678 |
| Mar 21, 2025 | 7.42 | 7.47 | 6.44 | 7.03 | 7.03 | -6.39% | 2,051,810 |
| Mar 20, 2025 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | 0.54% | 619,932 |
| Mar 19, 2025 | 7.59 | 7.72 | 7.33 | 7.47 | 7.47 | -2.10% | 930,632 |
| Mar 18, 2025 | 7.70 | 7.91 | 7.59 | 7.63 | 7.63 | -3.54% | 552,882 |
| Mar 17, 2025 | 7.78 | 7.94 | 7.51 | 7.91 | 7.91 | 1.54% | 485,622 |
| Mar 14, 2025 | 7.71 | 7.96 | 7.71 | 7.79 | 7.79 | 1.17% | 462,443 |
| Mar 13, 2025 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | -3.75% | 420,633 |
| Mar 12, 2025 | 7.74 | 8.11 | 7.63 | 8.00 | 8.00 | 4.03% | 451,632 |
| Mar 11, 2025 | 7.56 | 7.85 | 7.22 | 7.69 | 7.69 | 0.79% | 769,387 |
| Mar 10, 2025 | 7.67 | 7.94 | 7.48 | 7.63 | 7.63 | -4.63% | 602,464 |
| Mar 7, 2025 | 7.78 | 8.04 | 7.62 | 8.00 | 8.00 | 1.91% | 335,573 |
| Mar 6, 2025 | 7.77 | 8.11 | 7.64 | 7.85 | 7.85 | -1.26% | 514,480 |
| Mar 5, 2025 | 7.69 | 8.00 | 7.66 | 7.95 | 7.95 | 3.79% | 311,388 |
| Mar 4, 2025 | 7.57 | 7.79 | 7.30 | 7.66 | 7.66 | 0.26% | 560,914 |
| Mar 3, 2025 | 8.07 | 8.16 | 7.57 | 7.64 | 7.64 | -4.86% | 626,560 |
| Feb 28, 2025 | 7.64 | 8.07 | 7.56 | 8.03 | 8.03 | 2.42% | 666,289 |
| Feb 27, 2025 | 8.32 | 8.59 | 7.82 | 7.84 | 7.84 | -5.54% | 965,525 |
| Feb 26, 2025 | 8.50 | 9.53 | 8.10 | 8.30 | 8.30 | 2.72% | 1,966,442 |
| Feb 25, 2025 | 7.60 | 8.12 | 7.42 | 8.08 | 8.08 | 6.88% | 816,026 |
| Feb 24, 2025 | 7.69 | 7.86 | 7.45 | 7.56 | 7.56 | -1.56% | 583,713 |
| Feb 21, 2025 | 7.69 | 8.09 | 7.44 | 7.68 | 7.68 | 2.81% | 1,057,248 |
| Feb 20, 2025 | 7.94 | 7.98 | 7.34 | 7.47 | 7.47 | -5.92% | 1,205,964 |
| Feb 19, 2025 | 8.57 | 8.57 | 7.68 | 7.94 | 7.94 | 1.15% | 1,879,536 |
| Feb 18, 2025 | 8.40 | 8.80 | 7.48 | 7.85 | 7.85 | -6.10% | 1,438,368 |
| Feb 14, 2025 | 8.50 | 9.20 | 7.90 | 8.36 | 8.36 | 1.09% | 2,846,283 |
| Feb 13, 2025 | 9.55 | 9.64 | 7.49 | 8.27 | 8.27 | -12.49% | 1,892,554 |
| Feb 12, 2025 | 9.47 | 9.69 | 8.73 | 9.45 | 9.45 | -4.06% | 1,105,236 |