ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
7.56
+0.06 (0.80%)
Jun 8, 2026, 1:18 PM EDT - Market open
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.63 | 7.76 | 7.60 | 7.50 | - | - | 61,167 |
| Jun 5, 2026 | 8.00 | 8.12 | 7.48 | 7.50 | 7.50 | -6.48% | 1,236,300 |
| Jun 4, 2026 | 7.77 | 8.14 | 7.77 | 8.02 | 8.02 | 2.30% | 1,068,212 |
| Jun 3, 2026 | 7.58 | 7.92 | 7.32 | 7.84 | 7.84 | 2.89% | 2,275,812 |
| Jun 2, 2026 | 8.00 | 8.31 | 7.41 | 7.62 | 7.62 | -15.14% | 4,017,149 |
| Jun 1, 2026 | 8.50 | 9.13 | 8.24 | 8.98 | 8.98 | 6.27% | 3,606,193 |
| May 29, 2026 | 8.39 | 8.83 | 8.31 | 8.45 | 8.45 | - | 3,971,224 |
| May 28, 2026 | 8.60 | 8.73 | 8.42 | 8.45 | 8.45 | -1.52% | 1,514,672 |
| May 27, 2026 | 8.54 | 8.88 | 8.49 | 8.58 | 8.58 | 0.47% | 772,360 |
| May 26, 2026 | 8.34 | 8.63 | 8.29 | 8.54 | 8.54 | 2.64% | 913,810 |
| May 22, 2026 | 8.50 | 8.70 | 8.28 | 8.32 | 8.32 | -1.65% | 795,218 |
| May 21, 2026 | 8.27 | 8.66 | 8.22 | 8.46 | 8.46 | 0.59% | 626,163 |
| May 20, 2026 | 8.06 | 8.44 | 8.00 | 8.41 | 8.41 | 5.52% | 980,277 |
| May 19, 2026 | 7.88 | 8.10 | 7.68 | 7.97 | 7.97 | 0.50% | 824,742 |
| May 18, 2026 | 8.07 | 8.33 | 7.82 | 7.93 | 7.93 | -2.70% | 1,275,302 |
| May 15, 2026 | 8.53 | 8.55 | 8.10 | 8.15 | 8.15 | -2.28% | 1,205,008 |
| May 14, 2026 | 8.61 | 8.77 | 8.24 | 8.34 | 8.34 | -3.02% | 2,736,305 |
| May 13, 2026 | 8.75 | 8.83 | 8.49 | 8.60 | 8.60 | -2.60% | 1,621,517 |
| May 12, 2026 | 9.07 | 9.22 | 8.75 | 8.83 | 8.83 | -1.78% | 908,120 |
| May 11, 2026 | 8.85 | 9.23 | 8.76 | 8.99 | 8.99 | 1.58% | 1,163,734 |
| May 8, 2026 | 8.80 | 9.02 | 8.72 | 8.85 | 8.85 | 0.45% | 1,258,170 |
| May 7, 2026 | 9.02 | 9.06 | 8.74 | 8.81 | 8.81 | -5.27% | 1,539,632 |
| May 6, 2026 | 9.67 | 9.67 | 9.15 | 9.30 | 9.30 | -2.82% | 1,270,805 |
| May 5, 2026 | 9.41 | 9.64 | 9.14 | 9.57 | 9.57 | -0.62% | 2,027,499 |
| May 4, 2026 | 9.70 | 10.05 | 9.50 | 9.63 | 9.63 | -1.43% | 1,053,242 |
| May 1, 2026 | 9.87 | 10.13 | 9.65 | 9.77 | 9.77 | -1.11% | 1,198,580 |
| Apr 30, 2026 | 9.50 | 9.89 | 9.40 | 9.88 | 9.88 | 4.66% | 919,794 |
| Apr 29, 2026 | 9.51 | 9.85 | 9.24 | 9.44 | 9.44 | -2.18% | 1,341,996 |
| Apr 28, 2026 | 10.19 | 10.46 | 9.46 | 9.65 | 9.65 | -5.30% | 1,621,920 |
| Apr 27, 2026 | 10.09 | 10.54 | 10.03 | 10.19 | 10.19 | -0.49% | 1,377,484 |
| Apr 24, 2026 | 10.45 | 10.58 | 10.09 | 10.24 | 10.24 | -1.82% | 1,071,929 |
| Apr 23, 2026 | 10.72 | 11.03 | 10.34 | 10.43 | 10.43 | -3.16% | 1,091,218 |
| Apr 22, 2026 | 10.71 | 10.93 | 10.19 | 10.77 | 10.77 | 1.32% | 1,741,668 |
| Apr 21, 2026 | 10.83 | 11.03 | 10.59 | 10.63 | 10.63 | -2.39% | 1,279,280 |
| Apr 20, 2026 | 10.72 | 11.16 | 10.63 | 10.89 | 10.89 | 1.30% | 1,230,837 |
| Apr 17, 2026 | 10.42 | 10.98 | 10.30 | 10.75 | 10.75 | 5.08% | 1,748,938 |
| Apr 16, 2026 | 10.22 | 10.49 | 10.10 | 10.23 | 10.23 | -0.49% | 1,363,014 |
| Apr 15, 2026 | 10.51 | 10.69 | 10.01 | 10.28 | 10.28 | -2.37% | 1,775,702 |
| Apr 14, 2026 | 10.45 | 10.85 | 10.40 | 10.53 | 10.53 | 1.25% | 1,014,492 |
| Apr 13, 2026 | 10.08 | 10.93 | 10.03 | 10.40 | 10.40 | 2.46% | 1,522,778 |
| Apr 10, 2026 | 10.38 | 10.48 | 9.98 | 10.15 | 10.15 | -2.22% | 2,104,122 |
| Apr 9, 2026 | 8.90 | 10.41 | 8.90 | 10.38 | 10.38 | 14.70% | 2,389,585 |
| Apr 8, 2026 | 8.98 | 9.23 | 8.76 | 9.05 | 9.05 | 2.03% | 1,695,368 |
| Apr 7, 2026 | 9.00 | 9.03 | 8.68 | 8.87 | 8.87 | -0.45% | 1,445,229 |
| Apr 6, 2026 | 8.91 | 9.53 | 8.73 | 8.91 | 8.91 | 0.22% | 2,440,009 |
| Apr 2, 2026 | 7.25 | 8.97 | 7.23 | 8.89 | 8.89 | 18.93% | 7,289,337 |
| Apr 1, 2026 | 10.25 | 10.80 | 7.37 | 7.48 | 7.48 | -41.00% | 15,624,180 |
| Mar 31, 2026 | 12.64 | 13.04 | 12.23 | 12.67 | 12.67 | 3.94% | 1,848,707 |
| Mar 30, 2026 | 12.00 | 12.40 | 11.71 | 12.19 | 12.19 | 1.08% | 1,395,110 |
| Mar 27, 2026 | 12.13 | 12.74 | 11.76 | 12.06 | 12.06 | -2.58% | 1,347,112 |