Skip to main content
ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
7.68
+0.21 (2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

ORIC Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.698.097.447.687.682.81%1,057,248
Feb 20, 20257.947.987.347.477.47-5.92%1,205,964
Feb 19, 20258.578.577.687.947.941.15%1,879,536
Feb 18, 20258.408.807.487.857.85-6.10%1,438,368
Feb 14, 20258.509.207.908.368.361.09%2,846,283
Feb 13, 20259.559.647.498.278.27-12.49%1,892,554
Feb 12, 20259.479.698.739.459.45-4.06%1,105,236
Feb 11, 202511.7211.727.879.859.85-12.29%3,817,711
Feb 10, 202512.3114.6710.9711.2311.23-8.33%5,744,016
Feb 7, 202512.5013.0011.8712.2512.25-2.31%882,467
Feb 6, 202512.6713.3012.3612.5412.541.21%1,600,795
Feb 5, 202510.7412.6210.7412.3912.3915.26%1,026,105
Feb 4, 202510.1812.0110.1810.7510.755.91%1,607,310
Feb 3, 202510.2010.599.9510.1510.15-2.59%1,142,081
Jan 31, 202510.7610.7810.2210.4210.42-3.25%1,365,689
Jan 30, 202511.3211.4410.7310.7710.77-3.41%1,224,424
Jan 29, 202511.7012.0011.0011.1511.15-4.54%696,476
Jan 28, 202510.8711.7410.5011.6811.687.85%1,058,578
Jan 27, 202510.1911.099.9210.8310.834.84%574,738
Jan 24, 202510.2110.6910.0510.3310.33-0.10%688,435
Jan 23, 20259.6910.609.6910.3410.344.76%643,175
Jan 22, 202510.0010.139.729.879.87-1.30%296,570
Jan 21, 20259.6010.149.3910.0010.004.38%386,511
Jan 17, 202510.2010.209.579.589.58-4.58%301,527
Jan 16, 202510.9311.159.9610.0410.04-7.64%662,024
Jan 15, 202510.0011.089.5910.8710.879.69%1,227,603
Jan 14, 20258.9210.058.829.919.9115.23%1,219,746
Jan 13, 20258.718.837.938.608.608.04%600,969
Jan 10, 20258.178.217.867.967.96-6.35%628,643
Jan 8, 20259.139.158.318.508.50-7.81%551,518
Jan 7, 20258.389.478.169.229.2210.82%1,870,773
Jan 6, 20258.628.658.178.328.32-2.69%325,512
Jan 3, 20258.338.628.248.558.553.51%1,036,162
Jan 2, 20258.188.298.068.268.262.35%245,999
Dec 31, 20248.188.197.888.078.07-1.22%253,767
Dec 30, 20248.098.297.928.178.17-0.97%387,564
Dec 27, 20248.248.357.988.258.25-1.20%340,569
Dec 26, 20248.008.428.008.358.351.95%182,607
Dec 24, 20248.358.437.998.198.19-1.68%187,199
Dec 23, 20248.228.568.168.338.331.46%338,131
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