ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
10.76
-0.22 (-2.00%)
At close: Jan 29, 2026, 4:00 PM EST
10.79
+0.03 (0.28%)
After-hours: Jan 29, 2026, 7:42 PM EST
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.95 | 11.20 | 10.61 | 10.76 | 10.76 | -2.00% | 1,791,399 |
| Jan 28, 2026 | 12.02 | 12.12 | 10.95 | 10.98 | 10.98 | -9.33% | 1,765,989 |
| Jan 27, 2026 | 12.26 | 12.42 | 12.00 | 12.11 | 12.11 | -1.14% | 1,288,057 |
| Jan 26, 2026 | 11.70 | 12.61 | 11.64 | 12.25 | 12.25 | 2.17% | 2,783,884 |
| Jan 23, 2026 | 11.97 | 12.16 | 11.52 | 11.99 | 11.99 | -0.50% | 1,779,051 |
| Jan 22, 2026 | 12.42 | 12.70 | 11.88 | 12.05 | 12.05 | -1.63% | 1,170,850 |
| Jan 21, 2026 | 11.51 | 12.31 | 11.33 | 12.25 | 12.25 | 5.42% | 1,354,051 |
| Jan 20, 2026 | 11.68 | 12.21 | 11.41 | 11.62 | 11.62 | -4.13% | 1,819,315 |
| Jan 16, 2026 | 11.48 | 12.20 | 11.25 | 12.12 | 12.12 | 5.21% | 1,798,026 |
| Jan 15, 2026 | 11.23 | 11.56 | 11.08 | 11.52 | 11.52 | 2.40% | 1,927,720 |
| Jan 14, 2026 | 10.08 | 11.78 | 10.04 | 11.25 | 11.25 | 10.95% | 5,030,347 |
| Jan 13, 2026 | 9.07 | 10.39 | 8.91 | 10.14 | 10.14 | 10.82% | 3,116,201 |
| Jan 12, 2026 | 9.09 | 9.39 | 8.77 | 9.15 | 9.15 | - | 1,247,725 |
| Jan 9, 2026 | 8.61 | 9.23 | 8.54 | 9.15 | 9.15 | 8.28% | 1,627,235 |
| Jan 8, 2026 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | -2.65% | 1,387,461 |
| Jan 7, 2026 | 8.51 | 8.92 | 8.19 | 8.68 | 8.68 | 6.63% | 1,837,556 |
| Jan 6, 2026 | 8.10 | 8.26 | 7.91 | 8.14 | 8.14 | -0.12% | 1,665,272 |
| Jan 5, 2026 | 8.16 | 8.32 | 7.84 | 8.15 | 8.15 | -0.24% | 1,141,739 |
| Jan 2, 2026 | 8.24 | 8.33 | 8.04 | 8.17 | 8.17 | -0.12% | 805,530 |
| Dec 31, 2025 | 8.05 | 8.25 | 7.99 | 8.18 | 8.18 | 1.24% | 865,945 |
| Dec 30, 2025 | 8.20 | 8.33 | 7.96 | 8.08 | 8.08 | -2.06% | 1,491,524 |
| Dec 29, 2025 | 8.18 | 8.44 | 8.11 | 8.25 | 8.25 | - | 1,004,992 |
| Dec 26, 2025 | 8.43 | 8.43 | 8.15 | 8.25 | 8.25 | -2.14% | 903,932 |
| Dec 24, 2025 | 8.31 | 8.62 | 8.29 | 8.43 | 8.43 | 1.93% | 587,673 |
| Dec 23, 2025 | 8.31 | 8.57 | 8.19 | 8.27 | 8.27 | -1.55% | 934,491 |
| Dec 22, 2025 | 8.11 | 8.61 | 8.04 | 8.40 | 8.40 | 4.48% | 1,183,905 |
| Dec 19, 2025 | 8.16 | 8.24 | 7.98 | 8.04 | 8.04 | -0.56% | 5,558,371 |
| Dec 18, 2025 | 8.25 | 8.38 | 8.00 | 8.09 | 8.09 | -1.64% | 1,178,838 |
| Dec 17, 2025 | 9.14 | 9.23 | 8.20 | 8.22 | 8.22 | -9.87% | 1,545,070 |
| Dec 16, 2025 | 9.06 | 9.42 | 8.82 | 9.12 | 9.12 | -1.19% | 1,496,478 |
| Dec 15, 2025 | 9.49 | 9.50 | 9.19 | 9.23 | 9.23 | -1.60% | 1,859,905 |
| Dec 12, 2025 | 9.68 | 9.74 | 9.33 | 9.38 | 9.38 | -3.20% | 1,038,450 |
| Dec 11, 2025 | 9.97 | 10.09 | 9.65 | 9.69 | 9.69 | -3.10% | 760,477 |
| Dec 10, 2025 | 10.11 | 10.31 | 9.80 | 10.00 | 10.00 | -1.38% | 993,693 |
| Dec 9, 2025 | 10.40 | 10.54 | 9.92 | 10.14 | 10.14 | -3.61% | 1,320,917 |
| Dec 8, 2025 | 12.37 | 12.50 | 10.40 | 10.52 | 10.52 | -4.36% | 2,088,546 |
| Dec 5, 2025 | 11.66 | 11.95 | 10.93 | 11.00 | 11.00 | -3.42% | 1,394,712 |
| Dec 4, 2025 | 10.91 | 11.54 | 10.72 | 11.39 | 11.39 | 3.73% | 1,266,505 |
| Dec 3, 2025 | 10.69 | 11.06 | 10.57 | 10.98 | 10.98 | 3.10% | 1,037,866 |
| Dec 2, 2025 | 11.18 | 11.25 | 10.45 | 10.65 | 10.65 | -4.48% | 1,863,939 |
| Dec 1, 2025 | 11.65 | 11.78 | 11.05 | 11.15 | 11.15 | -6.14% | 1,141,543 |
| Nov 28, 2025 | 11.90 | 12.14 | 11.74 | 11.88 | 11.88 | 0.51% | 603,072 |
| Nov 26, 2025 | 11.58 | 11.95 | 11.46 | 11.82 | 11.82 | 1.72% | 1,926,410 |
| Nov 25, 2025 | 11.82 | 12.29 | 11.47 | 11.62 | 11.62 | -1.44% | 1,087,644 |
| Nov 24, 2025 | 11.64 | 12.01 | 11.50 | 11.79 | 11.79 | 1.46% | 1,383,315 |
| Nov 21, 2025 | 11.57 | 11.80 | 11.02 | 11.62 | 11.62 | 1.22% | 1,395,197 |
| Nov 20, 2025 | 12.48 | 12.50 | 11.21 | 11.48 | 11.48 | - | 1,607,219 |
| 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 |