Skip to main content
ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
8.21
+0.52 (6.76%)
Dec 20, 2024, 4:00 PM EST - Market closed

ORIC Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.528.257.448.218.216.76%690,836
Dec 19, 20247.687.947.517.697.690.13%545,981
Dec 18, 20248.238.427.417.687.68-6.91%354,173
Dec 17, 20248.188.357.908.258.250.12%321,134
Dec 16, 20248.288.628.138.248.24-3.29%598,498
Dec 13, 20248.438.578.078.528.521.07%325,201
Dec 12, 20248.808.968.408.438.43-5.92%212,070
Dec 11, 20249.199.338.958.968.96-0.67%265,851
Dec 10, 20249.419.648.949.029.02-4.95%275,666
Dec 9, 20249.8810.219.489.499.49-4.14%181,169
Dec 6, 20249.6710.089.679.909.903.56%177,552
Dec 5, 20249.729.809.499.569.56-2.45%196,938
Dec 4, 20249.609.879.529.809.802.08%270,203
Dec 3, 202410.0610.099.439.609.60-5.60%289,374
Dec 2, 20249.9210.359.7010.1710.172.73%298,101
Nov 29, 202410.0010.079.789.909.90-0.70%175,691
Nov 27, 20249.8610.069.699.979.971.73%251,590
Nov 26, 20249.819.969.439.809.80-0.71%255,196
Nov 25, 20249.8210.069.679.879.872.92%663,220
Nov 22, 20249.199.729.029.599.595.15%285,786
Nov 21, 20248.949.318.529.129.124.35%317,031
Nov 20, 20248.808.858.488.748.74-1.69%342,785
Nov 19, 20248.508.908.378.898.893.86%298,212
Nov 18, 20248.518.818.128.568.560.71%570,166
Nov 15, 20249.019.118.118.508.50-3.74%640,749
Nov 14, 202410.1510.618.728.838.83-14.02%728,521
Nov 13, 202410.2311.1110.2210.2710.270.10%534,236
Nov 12, 202410.1010.3610.0610.2610.26-0.39%304,923
Nov 11, 202410.4310.6010.1910.3010.300.39%371,448
Nov 8, 20249.9310.299.8410.2610.263.12%228,584
Nov 7, 202410.2710.479.779.959.95-3.40%333,521
Nov 6, 202410.0910.559.8010.3010.306.40%599,643
Nov 5, 20249.529.798.969.689.682.11%699,772
Nov 4, 20249.409.538.719.489.480.74%617,529
Nov 1, 20249.509.649.259.419.410.32%349,888
Oct 31, 202410.3710.379.279.389.38-0.42%584,679
Oct 30, 20248.949.778.949.429.424.67%486,944
Oct 29, 20248.379.198.159.009.006.51%1,369,087
Oct 28, 20248.318.588.178.458.453.68%314,187
Oct 25, 20248.448.608.148.158.15-3.44%202,486
Oct 24, 20248.808.938.338.448.44-4.31%292,968
Oct 23, 20249.9410.428.738.828.821.26%878,817
Oct 22, 20249.089.178.688.718.71-4.50%213,050
Oct 21, 20249.459.459.019.129.12-3.49%245,626
Oct 18, 20249.219.479.189.459.453.28%231,725
Oct 17, 20249.709.739.109.159.15-5.18%321,468
Oct 16, 20249.629.759.469.659.651.37%440,792
Oct 15, 20249.549.679.259.529.52-0.21%614,482
Oct 14, 20249.339.829.259.549.542.25%489,930
Oct 11, 20249.269.409.149.339.330.54%309,650
Oct 10, 20249.149.398.969.289.280.11%401,246
Oct 9, 20249.519.669.139.279.27-2.32%190,952
Oct 8, 20249.509.909.449.499.49-0.11%246,075
Oct 7, 20249.599.669.429.509.50-1.14%285,581
Oct 4, 20249.749.809.439.619.610.73%202,037
Oct 3, 20249.649.799.459.549.54-2.55%241,670
Oct 2, 202410.0010.009.579.799.79-2.49%269,310
Oct 1, 202410.1510.159.6910.0410.04-2.05%427,044
Sep 30, 202410.5310.909.9910.2510.25-3.76%271,313
Sep 27, 202410.4810.8810.3910.6510.652.80%196,302
Sep 26, 202410.2710.5210.0010.3610.363.60%262,208
Sep 25, 202410.8011.049.6510.0010.00-6.98%995,063
Sep 24, 202410.8010.8510.5210.7510.750.19%276,644
Sep 23, 202411.3011.5310.6710.7310.73-4.62%606,157
Sep 20, 202411.1611.7010.7711.2511.250.81%1,743,996
Sep 19, 202411.1212.8311.0411.1611.164.59%969,276
Sep 18, 202410.1410.9610.0910.6710.675.64%361,120
Sep 17, 202410.0610.529.9810.1010.101.10%302,362
Sep 16, 20249.9310.309.809.999.991.01%603,855
Sep 13, 20249.2010.189.209.899.899.16%1,525,306
Sep 12, 20249.9110.008.919.069.06-8.48%298,392
Sep 11, 20249.9510.159.699.909.90-0.60%262,926
Sep 10, 20249.8010.119.729.969.961.74%274,528
Sep 9, 20249.7110.079.679.799.791.45%331,839
Sep 6, 20249.819.839.119.659.651.79%312,006
Sep 5, 20249.639.919.369.489.48-1.15%298,288
Sep 4, 20249.9610.129.559.599.59-4.77%342,210
Sep 3, 202410.1710.739.8910.0710.07-2.89%484,232
Aug 30, 202410.3110.4710.0410.3710.371.67%290,662
Aug 29, 202410.1710.6310.0610.2010.200.29%216,732
Aug 28, 202410.0010.369.8310.1710.171.80%224,764
Aug 27, 202410.1610.219.929.999.99-1.87%353,604
Aug 26, 20249.7510.199.6010.1810.186.04%366,095
Aug 23, 20249.299.729.299.609.604.46%410,385
Aug 22, 20249.849.939.119.199.19-6.32%421,702
Aug 21, 20249.9610.269.599.819.81-0.51%302,236
Aug 20, 202410.1010.169.579.869.86-2.38%348,229
Aug 19, 20249.3710.139.3710.1010.108.60%343,881
Aug 16, 202410.8510.949.219.309.30-14.13%588,700
Aug 15, 202410.2010.849.6910.8310.839.73%681,918
Aug 14, 20248.879.968.719.879.8711.65%1,319,558
Aug 13, 20248.268.888.208.848.846.76%420,385
Aug 12, 20248.528.548.118.288.28-1.31%247,433
Aug 9, 20248.889.108.118.398.39-4.98%370,621
Aug 8, 20248.718.938.528.838.834.25%557,678
Aug 7, 20249.219.218.458.478.47-5.78%394,366
Aug 6, 20249.039.278.758.998.991.35%342,632
Aug 5, 20249.019.198.588.878.87-8.65%690,171
Aug 2, 202410.1710.179.339.719.71-8.48%551,228
Aug 1, 202411.2011.2610.5710.6110.61-5.27%625,307