ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
11.50
+0.35 (3.14%)
Jul 23, 2025, 10:14 AM - Market open
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 11.34 | 11.42 | 11.19 | 11.54 | - | 3.50% | 26,261 |
| Jul 22, 2025 | 11.08 | 11.40 | 11.02 | 11.15 | 11.15 | 0.81% | 552,497 |
| Jul 21, 2025 | 11.00 | 11.39 | 11.00 | 11.06 | 11.06 | 0.45% | 543,561 |
| Jul 18, 2025 | 11.29 | 11.41 | 10.88 | 11.01 | 11.01 | -1.17% | 480,476 |
| Jul 17, 2025 | 11.22 | 11.57 | 11.01 | 11.14 | 11.14 | -0.36% | 421,641 |
| Jul 16, 2025 | 11.02 | 11.38 | 10.83 | 11.18 | 11.18 | 1.82% | 551,860 |
| Jul 15, 2025 | 10.88 | 11.01 | 10.60 | 10.98 | 10.98 | 1.20% | 467,183 |
| Jul 14, 2025 | 11.00 | 11.45 | 10.72 | 10.85 | 10.85 | -2.25% | 454,676 |
| Jul 11, 2025 | 11.25 | 11.42 | 10.85 | 11.10 | 11.10 | -3.06% | 561,068 |
| Jul 10, 2025 | 10.91 | 11.50 | 10.78 | 11.45 | 11.45 | 5.05% | 905,505 |
| Jul 9, 2025 | 10.54 | 11.15 | 10.53 | 10.90 | 10.90 | 4.51% | 856,398 |
| Jul 8, 2025 | 10.85 | 11.14 | 10.42 | 10.43 | 10.43 | -2.07% | 661,452 |
| Jul 7, 2025 | 10.78 | 10.86 | 10.49 | 10.65 | 10.65 | -1.39% | 440,013 |
| Jul 3, 2025 | 10.73 | 10.88 | 10.60 | 10.80 | 10.80 | 1.41% | 348,771 |
| Jul 2, 2025 | 10.01 | 11.19 | 9.96 | 10.65 | 10.65 | 5.03% | 776,180 |
| Jul 1, 2025 | 10.12 | 10.33 | 9.80 | 10.14 | 10.14 | -0.10% | 897,242 |
| Jun 30, 2025 | 10.48 | 10.50 | 10.10 | 10.15 | 10.15 | -1.55% | 633,726 |
| Jun 27, 2025 | 10.46 | 10.65 | 10.22 | 10.31 | 10.31 | -1.81% | 2,999,704 |
| Jun 26, 2025 | 10.64 | 10.68 | 10.05 | 10.50 | 10.50 | 2.64% | 1,739,829 |
| Jun 25, 2025 | 10.32 | 10.87 | 10.20 | 10.23 | 10.23 | -2.48% | 794,305 |
| Jun 24, 2025 | 10.63 | 10.99 | 10.34 | 10.49 | 10.49 | 4.90% | 1,197,326 |
| Jun 23, 2025 | 9.24 | 10.01 | 9.11 | 10.00 | 10.00 | 7.41% | 816,581 |
| Jun 20, 2025 | 9.38 | 9.50 | 8.99 | 9.31 | 9.31 | 0.98% | 1,571,414 |
| Jun 18, 2025 | 9.06 | 9.54 | 8.85 | 9.22 | 9.22 | 2.10% | 749,166 |
| Jun 17, 2025 | 9.26 | 9.51 | 9.00 | 9.03 | 9.03 | -4.04% | 808,521 |
| Jun 16, 2025 | 9.70 | 9.80 | 9.19 | 9.41 | 9.41 | -2.28% | 1,011,338 |
| Jun 13, 2025 | 9.49 | 9.75 | 9.25 | 9.63 | 9.63 | -0.41% | 714,124 |
| Jun 12, 2025 | 9.11 | 10.00 | 9.03 | 9.67 | 9.67 | 2.98% | 814,763 |
| Jun 11, 2025 | 9.88 | 10.04 | 9.35 | 9.39 | 9.39 | -3.69% | 811,060 |
| Jun 10, 2025 | 9.82 | 10.00 | 9.56 | 9.75 | 9.75 | -1.12% | 1,043,878 |
| Jun 9, 2025 | 9.40 | 10.00 | 8.96 | 9.86 | 9.86 | 5.79% | 1,170,182 |
| Jun 6, 2025 | 9.48 | 10.07 | 9.24 | 9.32 | 9.32 | 1.75% | 1,378,974 |
| Jun 5, 2025 | 9.11 | 9.46 | 8.85 | 9.16 | 9.16 | 0.88% | 1,484,068 |
| Jun 4, 2025 | 8.33 | 9.09 | 8.16 | 9.08 | 9.08 | 8.10% | 2,139,395 |
| Jun 3, 2025 | 8.44 | 8.75 | 8.03 | 8.40 | 8.40 | -0.83% | 1,230,460 |
| Jun 2, 2025 | 8.21 | 9.48 | 8.15 | 8.47 | 8.47 | 3.67% | 3,129,288 |
| May 30, 2025 | 7.62 | 8.40 | 7.46 | 8.17 | 8.17 | 2.51% | 3,621,483 |
| May 29, 2025 | 7.29 | 8.44 | 6.89 | 7.97 | 7.97 | 33.50% | 14,471,373 |
| May 28, 2025 | 5.91 | 6.06 | 5.52 | 5.97 | 5.97 | 3.29% | 2,167,325 |
| May 27, 2025 | 6.53 | 6.53 | 5.70 | 5.78 | 5.78 | -8.98% | 1,171,146 |
| May 23, 2025 | 5.82 | 6.45 | 5.80 | 6.35 | 6.35 | 6.72% | 911,702 |
| May 22, 2025 | 5.79 | 6.11 | 5.60 | 5.95 | 5.95 | 1.36% | 693,878 |
| May 21, 2025 | 5.66 | 6.14 | 5.65 | 5.87 | 5.87 | 3.53% | 1,186,240 |
| May 20, 2025 | 5.21 | 6.00 | 5.00 | 5.67 | 5.67 | 10.31% | 933,134 |
| May 19, 2025 | 4.67 | 5.19 | 4.65 | 5.14 | 5.14 | 8.67% | 771,399 |
| May 16, 2025 | 4.74 | 4.91 | 4.63 | 4.73 | 4.73 | -0.21% | 630,636 |
| May 15, 2025 | 4.84 | 4.85 | 4.54 | 4.74 | 4.74 | -2.57% | 571,965 |
| May 14, 2025 | 5.30 | 5.30 | 4.76 | 4.87 | 4.87 | -8.38% | 521,698 |
| May 13, 2025 | 5.46 | 5.55 | 5.25 | 5.31 | 5.31 | -1.85% | 328,756 |
| May 12, 2025 | 5.33 | 5.54 | 5.24 | 5.41 | 5.41 | 6.50% | 385,335 |