ORIC Pharmaceuticals, Inc. (ORIC)

NASDAQ: ORIC · Real-Time Price · USD

9.07

-0.17 (-1.84%)

At close: Nov 2, 2026, 4:00 PM EST

9.00

-0.07 (-0.74%)

After-hours: Nov 2, 2026, 7:30 PM EST

ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	9.29	9.38	9.00	9.07	9.07	-1.84%	1,924,891
Oct 30, 2026	8.87	9.80	8.28	9.24	9.24	2.78%	2,441,596
Oct 29, 2026	9.31	9.70	8.96	8.99	8.99	-3.33%	1,046,758
Oct 28, 2026	8.80	9.33	8.60	9.30	9.30	3.33%	1,413,970
Oct 27, 2026	8.96	9.24	8.65	9.00	9.00	0.50%	4,938,899
Oct 26, 2026	13.10	13.24	8.88	8.96	8.96	-32.00%	6,952,473
Oct 23, 2026	13.10	13.49	12.73	13.17	13.17	-3.37%	1,388,800
Oct 22, 2026	13.67	14.14	13.38	13.63	13.63	-1.59%	1,150,761
Oct 21, 2026	13.81	14.20	13.74	13.85	13.85	0.51%	1,568,849
Oct 20, 2026	12.79	14.31	12.52	13.78	13.78	8.33%	2,019,250
Oct 19, 2026	12.46	12.74	12.14	12.72	12.72	3.00%	1,187,758
Oct 16, 2026	12.75	12.75	12.03	12.35	12.35	-3.29%	946,200
Oct 15, 2026	11.74	12.89	11.53	12.77	12.77	10.18%	1,557,455
Oct 14, 2026	11.35	11.84	11.20	11.59	11.59	2.48%	1,791,371
Oct 13, 2026	11.68	11.92	11.29	11.31	11.31	-4.23%	1,158,249
Oct 12, 2026	12.06	12.26	11.73	11.81	11.81	-1.50%	878,260
Oct 9, 2026	11.98	12.29	11.90	11.99	11.99	-0.33%	1,086,585
Oct 8, 2026	11.87	12.20	10.93	12.03	12.03	0.17%	2,695,530
Oct 7, 2026	11.83	12.43	11.81	12.01	12.01	0.25%	790,782
Oct 6, 2026	12.60	12.60	11.56	11.98	11.98	-4.08%	2,091,856
Oct 5, 2026	12.65	12.65	11.89	12.49	12.49	2.34%	1,395,684
Oct 2, 2026	12.72	12.93	12.17	12.21	12.21	-2.52%	1,232,084
Oct 1, 2026	13.42	13.62	12.51	12.52	12.52	-7.05%	1,770,890
Sep 30, 2026	13.51	14.12	13.33	13.47	13.47	0.75%	1,961,192
Sep 29, 2026	13.23	13.42	12.76	13.37	13.37	0.75%	977,262
Sep 28, 2026	13.14	13.72	12.76	13.27	13.27	0.84%	1,515,563
Sep 25, 2026	13.27	13.49	12.94	13.16	13.16	-0.15%	2,493,810
Sep 24, 2026	13.22	13.51	12.79	13.18	13.18	-1.13%	1,995,576
Sep 23, 2026	13.94	14.00	12.94	13.33	13.33	-1.26%	1,717,561
Sep 22, 2026	12.73	13.53	12.54	13.50	13.50	6.55%	1,157,584
Sep 21, 2026	12.98	13.01	12.50	12.67	12.67	-0.94%	835,961
Sep 18, 2026	12.81	12.91	12.48	12.79	12.79	-0.70%	3,090,944
Sep 17, 2026	12.87	13.22	12.66	12.88	12.88	2.71%	1,156,336
Sep 16, 2026	12.38	12.84	12.17	12.54	12.54	1.46%	1,609,372
Sep 15, 2026	12.60	12.65	11.95	12.36	12.36	-2.29%	2,052,561
Sep 14, 2026	12.02	12.69	11.86	12.65	12.65	5.07%	1,618,209
Sep 11, 2026	12.26	12.41	12.00	12.04	12.04	-0.25%	1,063,007
Sep 10, 2026	12.64	12.79	12.01	12.07	12.07	-3.44%	1,027,306
Sep 9, 2026	12.50	13.00	12.31	12.50	12.50	-0.95%	1,669,253
Sep 8, 2026	12.67	12.87	12.54	12.62	12.62	-1.87%	955,399
Sep 4, 2026	12.51	12.99	12.51	12.86	12.86	0.94%	991,453
Sep 3, 2026	13.17	13.41	12.59	12.74	12.74	-2.97%	916,441
Sep 2, 2026	12.97	13.53	12.83	13.13	13.13	1.86%	1,546,226
Sep 1, 2026	12.82	13.06	12.77	12.89	12.89	-0.77%	646,365
Aug 31, 2026	13.18	13.18	12.67	12.99	12.99	-1.89%	1,158,805
Aug 28, 2026	13.59	13.93	13.20	13.24	13.24	-3.64%	765,429
Aug 27, 2026	13.96	14.25	13.65	13.74	13.74	-1.22%	1,060,961
Aug 26, 2026	13.74	13.97	13.48	13.91	13.91	0.58%	1,123,808
Aug 25, 2026	13.71	14.15	13.52	13.83	13.83	2.75%	1,168,791
Aug 24, 2026	14.16	14.52	13.44	13.46	13.46	-5.21%	1,110,088