ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
13.62
+0.12 (0.89%)
At close: Aug 10, 2026, 4:00 PM EDT
13.65
+0.03 (0.22%)
After-hours: Aug 10, 2026, 4:24 PM EDT
ORIC Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 13.49 | 13.80 | 13.12 | 13.70 | - | 1.48% | 1,019,557 |
| Aug 7, 2026 | 12.95 | 13.50 | 12.78 | 13.50 | 13.50 | 4.41% | 1,284,908 |
| Aug 6, 2026 | 13.01 | 13.19 | 12.74 | 12.93 | 12.93 | - | 887,616 |
| Aug 5, 2026 | 13.64 | 14.05 | 12.75 | 12.93 | 12.93 | -4.01% | 2,134,882 |
| Aug 4, 2026 | 10.64 | 13.73 | 10.64 | 13.47 | 13.47 | 27.08% | 5,042,793 |
| Aug 3, 2026 | 11.33 | 11.45 | 10.45 | 10.60 | 10.60 | -4.25% | 2,460,217 |
| Jul 31, 2026 | 11.67 | 11.75 | 10.98 | 11.07 | 11.07 | -4.90% | 1,238,822 |
| Jul 30, 2026 | 11.18 | 11.88 | 11.03 | 11.64 | 11.64 | 3.19% | 1,874,846 |
| Jul 29, 2026 | 11.89 | 12.00 | 11.01 | 11.28 | 11.28 | -5.29% | 1,867,926 |
| Jul 28, 2026 | 11.93 | 12.13 | 11.58 | 11.91 | 11.91 | -0.92% | 1,144,802 |
| Jul 27, 2026 | 12.11 | 12.57 | 11.92 | 12.02 | 12.02 | -0.66% | 1,707,650 |
| Jul 24, 2026 | 10.94 | 12.55 | 10.74 | 12.10 | 12.10 | 11.11% | 3,613,187 |
| Jul 23, 2026 | 10.51 | 11.46 | 10.50 | 10.89 | 10.89 | 1.30% | 2,168,816 |
| Jul 22, 2026 | 10.68 | 10.92 | 10.49 | 10.75 | 10.75 | -0.74% | 1,037,311 |
| Jul 21, 2026 | 10.37 | 11.04 | 10.37 | 10.83 | 10.83 | 3.93% | 1,309,676 |
| Jul 20, 2026 | 10.76 | 11.00 | 10.38 | 10.42 | 10.42 | -2.89% | 821,940 |
| Jul 17, 2026 | 10.55 | 11.00 | 10.41 | 10.73 | 10.73 | - | 1,667,483 |
| Jul 16, 2026 | 11.20 | 11.22 | 10.44 | 10.73 | 10.73 | -3.68% | 1,261,308 |
| Jul 15, 2026 | 10.50 | 11.32 | 10.50 | 11.14 | 11.14 | 5.59% | 1,778,132 |
| Jul 14, 2026 | 10.56 | 10.64 | 10.30 | 10.55 | 10.55 | 0.86% | 948,272 |
| Jul 13, 2026 | 10.77 | 10.77 | 10.30 | 10.46 | 10.46 | -3.59% | 888,970 |
| Jul 10, 2026 | 11.04 | 11.17 | 10.38 | 10.85 | 10.85 | -0.82% | 1,074,090 |
| Jul 9, 2026 | 10.82 | 11.16 | 10.80 | 10.94 | 10.94 | 0.37% | 880,419 |
| Jul 8, 2026 | 10.77 | 11.20 | 10.34 | 10.90 | 10.90 | 0.18% | 2,183,594 |
| Jul 7, 2026 | 10.95 | 11.05 | 10.29 | 10.88 | 10.88 | -0.27% | 2,449,997 |
| Jul 6, 2026 | 11.64 | 12.06 | 10.90 | 10.91 | 10.91 | -6.27% | 2,622,017 |
| Jul 2, 2026 | 10.93 | 11.67 | 10.82 | 11.64 | 11.64 | 6.89% | 2,174,162 |
| Jul 1, 2026 | 10.74 | 11.23 | 10.65 | 10.89 | 10.89 | 0.55% | 1,622,570 |
| Jun 30, 2026 | 10.16 | 10.93 | 9.99 | 10.83 | 10.83 | 6.65% | 1,665,494 |
| Jun 29, 2026 | 9.60 | 10.18 | 9.47 | 10.16 | 10.16 | 6.56% | 1,123,898 |
| Jun 26, 2026 | 9.46 | 9.74 | 9.27 | 9.53 | 9.53 | 0.74% | 3,762,524 |
| Jun 25, 2026 | 9.53 | 9.99 | 9.34 | 9.46 | 9.46 | 0.32% | 1,646,575 |
| Jun 24, 2026 | 8.92 | 9.56 | 8.92 | 9.43 | 9.43 | 5.84% | 1,707,947 |
| Jun 23, 2026 | 8.95 | 9.16 | 8.84 | 8.91 | 8.91 | -0.22% | 1,181,179 |
| Jun 22, 2026 | 8.67 | 9.13 | 8.67 | 8.93 | 8.93 | 5.18% | 1,808,807 |
| Jun 18, 2026 | 8.85 | 8.98 | 8.46 | 8.49 | 8.49 | -1.62% | 2,771,345 |
| Jun 17, 2026 | 8.37 | 8.89 | 8.28 | 8.63 | 8.63 | 3.85% | 1,434,535 |
| Jun 16, 2026 | 8.39 | 8.49 | 8.09 | 8.31 | 8.31 | -1.07% | 1,151,039 |
| Jun 15, 2026 | 8.43 | 8.48 | 8.13 | 8.40 | 8.40 | 1.57% | 1,241,463 |
| Jun 12, 2026 | 7.94 | 8.41 | 7.79 | 8.27 | 8.27 | 5.75% | 1,561,550 |
| Jun 11, 2026 | 7.58 | 7.86 | 7.46 | 7.82 | 7.82 | 3.71% | 2,190,392 |
| Jun 10, 2026 | 7.94 | 8.50 | 7.52 | 7.54 | 7.54 | -5.75% | 2,085,165 |
| Jun 9, 2026 | 7.69 | 8.04 | 7.45 | 8.00 | 8.00 | 6.24% | 1,714,725 |
| Jun 8, 2026 | 7.63 | 7.76 | 7.36 | 7.53 | 7.53 | 0.40% | 1,762,025 |
| Jun 5, 2026 | 8.00 | 8.12 | 7.48 | 7.50 | 7.50 | -6.48% | 1,246,105 |
| Jun 4, 2026 | 7.77 | 8.14 | 7.77 | 8.02 | 8.02 | 2.30% | 1,068,335 |
| Jun 3, 2026 | 7.58 | 7.92 | 7.32 | 7.84 | 7.84 | 2.89% | 2,284,038 |
| Jun 2, 2026 | 8.00 | 8.31 | 7.41 | 7.62 | 7.62 | -15.14% | 4,020,594 |
| Jun 1, 2026 | 8.50 | 9.13 | 8.24 | 8.98 | 8.98 | 6.27% | 3,679,864 |
| May 29, 2026 | 8.39 | 8.83 | 8.31 | 8.45 | 8.45 | - | 3,978,569 |