ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.94	14.00	12.94	13.37	-	-1.00%	1,447,574
Sep 22, 2026	12.73	13.53	12.54	13.50	13.50	6.55%	1,155,834
Sep 21, 2026	12.98	13.01	12.50	12.67	12.67	-0.94%	833,840
Sep 18, 2026	12.81	12.91	12.48	12.79	12.79	-0.70%	3,060,017
Sep 17, 2026	12.87	13.22	12.66	12.88	12.88	2.71%	1,156,168
Sep 16, 2026	12.38	12.84	12.17	12.54	12.54	1.46%	1,606,527
Sep 15, 2026	12.60	12.65	11.95	12.36	12.36	-2.29%	2,052,551
Sep 14, 2026	12.02	12.69	11.86	12.65	12.65	5.07%	1,618,095
Sep 11, 2026	12.26	12.41	12.00	12.04	12.04	-0.25%	1,062,993
Sep 10, 2026	12.64	12.79	12.01	12.07	12.07	-3.44%	1,025,283
Sep 9, 2026	12.50	13.00	12.31	12.50	12.50	-0.95%	1,669,252
Sep 8, 2026	12.67	12.87	12.54	12.62	12.62	-1.87%	954,762
Sep 4, 2026	12.51	12.99	12.51	12.86	12.86	0.94%	991,442
Sep 3, 2026	13.17	13.41	12.59	12.74	12.74	-2.97%	916,438
Sep 2, 2026	12.97	13.53	12.83	13.13	13.13	1.86%	1,545,406
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%	1,158,800
Aug 28, 2026	13.59	13.93	13.20	13.24	13.24	-3.64%	765,307
Aug 27, 2026	13.96	14.25	13.65	13.74	13.74	-1.22%	1,060,958
Aug 26, 2026	13.74	13.97	13.48	13.91	13.91	0.58%	1,123,726
Aug 25, 2026	13.71	14.15	13.52	13.83	13.83	2.75%	1,168,709
Aug 24, 2026	14.16	14.52	13.44	13.46	13.46	-5.21%	1,109,505
Aug 21, 2026	14.00	14.34	13.81	14.20	14.20	2.31%	970,282
Aug 20, 2026	14.32	14.52	13.77	13.88	13.88	-5.26%	1,176,676
Aug 19, 2026	14.20	14.68	14.09	14.65	14.65	5.24%	1,376,180
Aug 18, 2026	13.27	14.02	13.12	13.92	13.92	4.04%	948,772
Aug 17, 2026	13.76	13.80	13.18	13.38	13.38	-3.53%	1,138,369
Aug 14, 2026	13.63	13.90	13.40	13.87	13.87	1.09%	828,503
Aug 13, 2026	13.89	14.00	13.43	13.72	13.72	-0.22%	1,047,243
Aug 12, 2026	13.72	13.99	13.45	13.75	13.75	0.15%	1,147,077
Aug 11, 2026	13.64	14.12	13.54	13.73	13.73	0.81%	1,009,048
Aug 10, 2026	13.49	13.80	13.12	13.62	13.62	0.89%	1,308,143
Aug 7, 2026	12.95	13.50	12.78	13.50	13.50	4.41%	1,330,662
Aug 6, 2026	13.01	13.19	12.74	12.93	12.93	-	887,665
Aug 5, 2026	13.64	14.05	12.75	12.93	12.93	-4.01%	2,138,163
Aug 4, 2026	10.64	13.73	10.64	13.47	13.47	27.08%	5,044,088
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