Oric Pharmaceuticals, Inc. ORIC
NASDAQ · United States · Health Technology
$12.52-0.95 (-7.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.52 | -7.05% | $13.42 | $13.61 | $12.51 | 1.77M |
| 2026-09-30 | $13.47 | +0.75% | $13.51 | $14.12 | $13.33 | 1.96M |
| 2026-09-29 | $13.37 | +0.75% | $13.23 | $13.42 | $12.76 | 977.30K |
| 2026-09-28 | $13.27 | +0.84% | $13.14 | $13.72 | $12.76 | 1.52M |
| 2026-09-25 | $13.16 | -0.15% | $13.27 | $13.49 | $12.94 | 2.49M |
| 2026-09-24 | $13.18 | -1.13% | $13.22 | $13.51 | $12.78 | 2.00M |
| 2026-09-23 | $13.33 | -1.26% | $13.94 | $14.00 | $12.94 | 1.72M |
| 2026-09-22 | $13.50 | +6.55% | $12.73 | $13.53 | $12.54 | 1.16M |
| 2026-09-21 | $12.67 | -0.94% | $12.98 | $13.01 | $12.50 | 836.00K |
| 2026-09-18 | $12.79 | -0.70% | $12.81 | $12.91 | $12.48 | 3.09M |
| 2026-09-17 | $12.88 | +2.71% | $12.87 | $13.22 | $12.66 | 1.16M |
| 2026-09-16 | $12.54 | +1.46% | $12.38 | $12.84 | $12.17 | 1.61M |
| 2026-09-15 | $12.36 | -2.29% | $12.60 | $12.65 | $11.95 | 2.05M |
| 2026-09-14 | $12.65 | +5.07% | $12.02 | $12.69 | $11.86 | 1.62M |
| 2026-09-11 | $12.04 | -0.25% | $12.26 | $12.41 | $12.00 | 1.06M |
| 2026-09-10 | $12.07 | -3.44% | $12.64 | $12.78 | $12.01 | 1.03M |
| 2026-09-09 | $12.50 | -0.95% | $12.50 | $13.00 | $12.31 | 1.67M |
| 2026-09-08 | $12.62 | -1.87% | $12.67 | $12.87 | $12.54 | 955.40K |
| 2026-09-04 | $12.86 | +0.94% | $12.51 | $12.99 | $12.51 | 991.40K |
| 2026-09-03 | $12.74 | -2.97% | $13.17 | $13.41 | $12.59 | 916.40K |
| 2026-09-02 | $13.13 | +1.86% | $12.97 | $13.53 | $12.82 | 1.55M |
| 2026-09-01 | $12.89 | -0.77% | $12.82 | $13.06 | $12.77 | 646.40K |
| 2026-08-31 | $12.99 | -1.89% | $13.18 | $13.18 | $12.67 | 1.16M |
| 2026-08-28 | $13.24 | -3.64% | $13.59 | $13.93 | $13.20 | 765.40K |
| 2026-08-27 | $13.74 | -1.22% | $13.96 | $14.25 | $13.65 | 1.06M |
| 2026-08-26 | $13.91 | +0.58% | $13.74 | $13.97 | $13.48 | 1.12M |
| 2026-08-25 | $13.83 | +2.75% | $13.71 | $14.15 | $13.52 | 1.17M |
| 2026-08-24 | $13.46 | -5.21% | $14.16 | $14.52 | $13.44 | 1.11M |
| 2026-08-21 | $14.20 | +2.31% | $14.00 | $14.34 | $13.81 | 970.40K |
| 2026-08-20 | $13.88 | -5.26% | $14.32 | $14.52 | $13.77 | 1.18M |
| 2026-08-19 | $14.65 | +5.24% | $14.20 | $14.68 | $14.09 | 1.39M |
| 2026-08-18 | $13.92 | +4.04% | $13.27 | $14.02 | $13.12 | 948.90K |
| 2026-08-17 | $13.38 | -3.53% | $13.76 | $13.80 | $13.18 | 1.15M |
| 2026-08-14 | $13.87 | +1.09% | $13.63 | $13.90 | $13.40 | 828.50K |
| 2026-08-13 | $13.72 | -0.22% | $13.89 | $14.00 | $13.43 | 1.05M |
| 2026-08-12 | $13.75 | +0.15% | $13.72 | $13.98 | $13.45 | 1.15M |
| 2026-08-11 | $13.73 | +0.81% | $13.64 | $14.12 | $13.54 | 1.02M |
| 2026-08-10 | $13.62 | +0.89% | $13.49 | $13.80 | $13.11 | 1.31M |
| 2026-08-07 | $13.50 | +4.41% | $12.95 | $13.50 | $12.78 | 1.33M |
| 2026-08-06 | $12.93 | 0.00% | $13.01 | $13.19 | $12.73 | 887.70K |
| 2026-08-05 | $12.93 | -4.01% | $13.64 | $14.05 | $12.75 | 2.14M |
| 2026-08-04 | $13.47 | +27.08% | $10.64 | $13.73 | $10.64 | 5.04M |
| 2026-08-03 | $10.60 | -4.25% | $11.33 | $11.44 | $10.45 | 2.46M |
| 2026-07-31 | $11.07 | -4.90% | $11.67 | $11.74 | $10.98 | 1.24M |
| 2026-07-30 | $11.64 | +3.19% | $11.18 | $11.88 | $11.03 | 1.87M |
| 2026-07-29 | $11.28 | -5.29% | $11.89 | $12.00 | $11.01 | 1.87M |
| 2026-07-28 | $11.91 | -0.92% | $11.93 | $12.13 | $11.58 | 1.14M |
| 2026-07-27 | $12.02 | -0.66% | $12.11 | $12.57 | $11.92 | 1.71M |
| 2026-07-24 | $12.10 | +11.11% | $10.94 | $12.55 | $10.74 | 3.61M |
| 2026-07-23 | $10.89 | +1.30% | $10.51 | $11.46 | $10.50 | 2.17M |
| 2026-07-22 | $10.75 | -0.74% | $10.68 | $10.92 | $10.49 | 1.04M |
| 2026-07-21 | $10.83 | +3.93% | $10.37 | $11.04 | $10.37 | 1.31M |
| 2026-07-20 | $10.42 | -2.89% | $10.76 | $11.00 | $10.38 | 821.90K |
| 2026-07-17 | $10.73 | 0.00% | $10.55 | $11.00 | $10.41 | 1.67M |
| 2026-07-16 | $10.73 | -3.68% | $11.20 | $11.22 | $10.44 | 1.26M |
| 2026-07-15 | $11.14 | +5.59% | $10.50 | $11.32 | $10.50 | 1.78M |
| 2026-07-14 | $10.55 | +0.86% | $10.56 | $10.64 | $10.30 | 948.30K |
| 2026-07-13 | $10.46 | -3.59% | $10.77 | $10.77 | $10.30 | 888.90K |
| 2026-07-10 | $10.85 | -0.82% | $11.04 | $11.16 | $10.38 | 1.07M |
| 2026-07-09 | $10.94 | +0.37% | $10.82 | $11.16 | $10.80 | 880.40K |
| 2026-07-08 | $10.90 | +0.18% | $10.77 | $11.20 | $10.34 | 2.18M |
| 2026-07-07 | $10.88 | -0.27% | $10.95 | $11.05 | $10.29 | 2.45M |
| 2026-07-06 | $10.91 | -6.27% | $11.64 | $12.06 | $10.90 | 2.62M |
| 2026-07-02 | $11.64 | +6.89% | $10.93 | $11.67 | $10.81 | 2.17M |
| 2026-07-01 | $10.89 | +0.55% | $10.74 | $11.23 | $10.65 | 1.62M |
| 2026-06-30 | $10.83 | +6.65% | $10.16 | $10.93 | $9.99 | 1.67M |
| 2026-06-29 | $10.15 | +6.56% | $9.60 | $10.18 | $9.47 | 1.12M |
| 2026-06-26 | $9.53 | +0.74% | $9.46 | $9.74 | $9.27 | 3.76M |
| 2026-06-25 | $9.46 | +0.32% | $9.53 | $9.99 | $9.34 | 1.65M |
| 2026-06-24 | $9.43 | +5.84% | $8.92 | $9.56 | $8.92 | 1.71M |
| 2026-06-23 | $8.91 | -0.22% | $8.95 | $9.16 | $8.84 | 1.18M |
| 2026-06-22 | $8.93 | +5.18% | $8.67 | $9.13 | $8.67 | 1.81M |
| 2026-06-18 | $8.49 | -1.62% | $8.85 | $8.98 | $8.46 | 2.77M |
| 2026-06-17 | $8.63 | +3.85% | $8.37 | $8.89 | $8.28 | 1.43M |
| 2026-06-16 | $8.31 | -1.07% | $8.39 | $8.49 | $8.09 | 1.15M |
| 2026-06-15 | $8.40 | +1.57% | $8.43 | $8.48 | $8.13 | 1.23M |
| 2026-06-12 | $8.27 | +5.75% | $7.94 | $8.40 | $7.79 | 1.56M |
| 2026-06-11 | $7.82 | +3.71% | $7.58 | $7.86 | $7.45 | 2.19M |
| 2026-06-10 | $7.54 | -5.75% | $7.94 | $8.50 | $7.52 | 2.09M |
| 2026-06-09 | $8.00 | +6.24% | $7.69 | $8.04 | $7.45 | 1.71M |
| 2026-06-08 | $7.53 | +0.40% | $7.63 | $7.76 | $7.36 | 1.76M |
| 2026-06-05 | $7.50 | -6.48% | $8.00 | $8.12 | $7.48 | 1.25M |
| 2026-06-04 | $8.02 | +2.30% | $7.76 | $8.14 | $7.76 | 1.07M |
| 2026-06-03 | $7.84 | +2.89% | $7.58 | $7.92 | $7.32 | 2.28M |
| 2026-06-02 | $7.62 | -15.14% | $8.00 | $8.31 | $7.41 | 4.02M |
| 2026-06-01 | $8.98 | +6.27% | $8.50 | $9.13 | $8.24 | 3.68M |
| 2026-05-29 | $8.45 | 0.00% | $8.39 | $8.83 | $8.31 | 3.97M |
| 2026-05-28 | $8.45 | -1.52% | $8.60 | $8.73 | $8.42 | 1.51M |
| 2026-05-27 | $8.58 | +0.47% | $8.54 | $8.88 | $8.48 | 766.70K |
| 2026-05-26 | $8.54 | +2.64% | $8.34 | $8.63 | $8.29 | 913.80K |