ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
5.72
-0.42 (-6.84%)
Mar 31, 2025, 1:17 PM EDT - Market open
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.88 | 5.88 | 5.62 | 5.64 | - | -8.14% | 580,869 |
| 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 |
| Feb 11, 2025 | 11.72 | 11.72 | 7.87 | 9.85 | 9.85 | -12.29% | 3,817,711 |
| Feb 10, 2025 | 12.31 | 14.67 | 10.97 | 11.23 | 11.23 | -8.33% | 5,744,016 |
| Feb 7, 2025 | 12.50 | 13.00 | 11.87 | 12.25 | 12.25 | -2.31% | 882,467 |
| Feb 6, 2025 | 12.67 | 13.30 | 12.36 | 12.54 | 12.54 | 1.21% | 1,600,795 |
| Feb 5, 2025 | 10.74 | 12.62 | 10.74 | 12.39 | 12.39 | 15.26% | 1,026,105 |
| Feb 4, 2025 | 10.18 | 12.01 | 10.18 | 10.75 | 10.75 | 5.91% | 1,607,310 |
| Feb 3, 2025 | 10.20 | 10.59 | 9.95 | 10.15 | 10.15 | -2.59% | 1,142,081 |
| Jan 31, 2025 | 10.76 | 10.78 | 10.22 | 10.42 | 10.42 | -3.25% | 1,365,689 |
| Jan 30, 2025 | 11.32 | 11.44 | 10.73 | 10.77 | 10.77 | -3.41% | 1,224,424 |
| Jan 29, 2025 | 11.70 | 12.00 | 11.00 | 11.15 | 11.15 | -4.54% | 696,476 |
| Jan 28, 2025 | 10.87 | 11.74 | 10.50 | 11.68 | 11.68 | 7.85% | 1,058,578 |
| Jan 27, 2025 | 10.19 | 11.09 | 9.92 | 10.83 | 10.83 | 4.84% | 574,738 |
| Jan 24, 2025 | 10.21 | 10.69 | 10.05 | 10.33 | 10.33 | -0.10% | 688,435 |
| Jan 23, 2025 | 9.69 | 10.60 | 9.69 | 10.34 | 10.34 | 4.76% | 643,175 |
| Jan 22, 2025 | 10.00 | 10.13 | 9.72 | 9.87 | 9.87 | -1.30% | 296,570 |
| Jan 21, 2025 | 9.60 | 10.14 | 9.39 | 10.00 | 10.00 | 4.38% | 386,511 |
| Jan 17, 2025 | 10.20 | 10.20 | 9.57 | 9.58 | 9.58 | -4.58% | 301,527 |