ORIC Pharmaceuticals, Inc. (ORIC)

NASDAQ: ORIC · Real-Time Price · USD

11.31

-0.50 (-4.23%)

At close: Oct 13, 2026, 4:00 PM EDT

11.43

+0.12 (1.06%)

After-hours: Oct 13, 2026, 5:21 PM EDT

ORIC Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.68	11.92	11.29	11.31	11.31	-4.23%	1,158,227
Oct 12, 2026	12.06	12.26	11.73	11.81	11.81	-1.50%	878,144
Oct 9, 2026	11.98	12.29	11.90	11.99	11.99	-0.33%	1,086,582
Oct 8, 2026	11.87	12.20	10.93	12.03	12.03	0.17%	2,695,481
Oct 7, 2026	11.83	12.43	11.81	12.01	12.01	0.25%	790,763
Oct 6, 2026	12.60	12.60	11.56	11.98	11.98	-4.08%	2,088,039
Oct 5, 2026	12.65	12.65	11.89	12.49	12.49	2.34%	1,395,616
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
Aug 21, 2026	14.00	14.34	13.81	14.20	14.20	2.31%	970,493
Aug 20, 2026	14.32	14.52	13.77	13.88	13.88	-5.26%	1,176,680
Aug 19, 2026	14.20	14.68	14.09	14.65	14.65	5.24%	1,393,027
Aug 18, 2026	13.27	14.02	13.12	13.92	13.92	4.04%	948,876
Aug 17, 2026	13.76	13.80	13.18	13.38	13.38	-3.53%	1,145,292
Aug 14, 2026	13.63	13.90	13.40	13.87	13.87	1.09%	828,629
Aug 13, 2026	13.89	14.00	13.43	13.72	13.72	-0.22%	1,047,796
Aug 12, 2026	13.72	13.99	13.45	13.75	13.75	0.15%	1,147,119
Aug 11, 2026	13.64	14.12	13.54	13.73	13.73	0.81%	1,020,177
Aug 10, 2026	13.49	13.80	13.12	13.62	13.62	0.89%	1,308,146
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