ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.90	12.14	11.74	11.88	11.88	0.51%	603,070
Nov 26, 2025	11.58	11.95	11.46	11.82	11.82	1.72%	1,900,897
Nov 25, 2025	11.82	12.29	11.47	11.62	11.62	-1.44%	1,087,641
Nov 24, 2025	11.64	12.01	11.50	11.79	11.79	1.46%	1,381,777
Nov 21, 2025	11.57	11.80	11.02	11.62	11.62	1.22%	1,394,415
Nov 20, 2025	12.48	12.50	11.21	11.48	11.48	-	1,607,095
Nov 19, 2025	11.87	12.04	11.47	11.48	11.48	-3.53%	657,698
Nov 18, 2025	11.93	12.15	11.51	11.90	11.90	-1.33%	955,731
Nov 17, 2025	12.29	12.71	11.28	12.06	12.06	-1.55%	1,920,176
Nov 14, 2025	12.44	13.45	12.14	12.25	12.25	0.49%	1,563,959
Nov 13, 2025	12.30	12.48	12.02	12.19	12.19	-2.32%	708,271
Nov 12, 2025	12.77	12.97	12.39	12.48	12.48	-3.11%	866,223
Nov 11, 2025	12.36	13.04	12.11	12.88	12.88	3.37%	1,226,043
Nov 10, 2025	12.56	12.86	12.32	12.46	12.46	0.89%	1,131,149
Nov 7, 2025	12.60	12.61	11.77	12.35	12.35	-1.59%	800,939
Nov 6, 2025	12.36	12.91	12.16	12.55	12.55	1.37%	731,916
Nov 5, 2025	12.36	12.54	11.88	12.38	12.38	0.65%	920,753
Nov 4, 2025	12.30	12.71	12.16	12.30	12.30	-3.07%	1,727,235
Nov 3, 2025	13.06	13.42	12.26	12.69	12.69	-3.57%	1,211,926
Oct 31, 2025	13.24	13.57	13.03	13.16	13.16	-1.35%	1,170,857
Oct 30, 2025	12.75	13.51	12.75	13.34	13.34	3.17%	908,590
Oct 29, 2025	13.42	13.57	12.90	12.93	12.93	-3.72%	1,102,769
Oct 28, 2025	13.21	13.81	13.12	13.43	13.43	0.22%	896,134
Oct 27, 2025	13.55	13.69	12.95	13.40	13.40	2.29%	1,271,228
Oct 24, 2025	12.58	13.38	12.47	13.10	13.10	5.48%	1,463,618
Oct 23, 2025	12.06	12.46	11.88	12.42	12.42	2.81%	993,343
Oct 22, 2025	12.45	12.56	11.71	12.08	12.08	-4.13%	1,288,507
Oct 21, 2025	12.33	12.78	12.18	12.60	12.60	1.78%	1,188,856
Oct 20, 2025	13.02	13.07	12.37	12.38	12.38	-3.13%	1,417,441
Oct 17, 2025	13.08	13.35	12.62	12.78	12.78	-3.91%	1,119,693
Oct 16, 2025	14.05	14.17	13.29	13.30	13.30	-4.32%	1,392,138
Oct 15, 2025	13.30	14.04	13.19	13.90	13.90	5.62%	1,408,836
Oct 14, 2025	13.70	13.78	13.15	13.16	13.16	-5.39%	1,491,013
Oct 13, 2025	13.74	14.16	13.42	13.91	13.91	1.68%	1,252,526
Oct 10, 2025	14.08	14.10	13.24	13.68	13.68	-2.84%	2,379,229
Oct 9, 2025	14.17	14.50	14.00	14.08	14.08	-1.40%	1,301,888
Oct 8, 2025	14.25	14.61	13.85	14.28	14.28	1.13%	1,978,286
Oct 7, 2025	14.84	14.93	13.78	14.12	14.12	-2.01%	2,558,178
Oct 6, 2025	12.28	14.66	12.07	14.41	14.41	24.60%	3,728,858
Oct 3, 2025	11.34	11.71	11.28	11.57	11.57	2.16%	904,992
Oct 2, 2025	11.75	11.84	11.13	11.32	11.32	-3.33%	1,297,755
Oct 1, 2025	11.74	12.13	11.64	11.71	11.71	-2.42%	936,806
Sep 30, 2025	11.63	12.05	11.50	12.00	12.00	3.27%	1,141,977
Sep 29, 2025	11.23	11.92	11.10	11.62	11.62	4.50%	1,675,843
Sep 26, 2025	10.43	11.22	10.37	11.12	11.12	6.82%	1,187,518
Sep 25, 2025	10.30	10.65	10.19	10.41	10.41	-0.48%	833,982
Sep 24, 2025	10.48	10.82	10.11	10.46	10.46	-0.19%	1,000,124
Sep 23, 2025	10.70	10.89	10.33	10.48	10.48	-3.14%	1,268,499
Sep 22, 2025	10.50	10.93	10.00	10.82	10.82	2.46%	1,488,222
Sep 19, 2025	11.00	11.05	10.53	10.56	10.56	-4.00%	5,769,047