ORIC Pharmaceuticals Inc. (ORIC)
NASDAQ: ORIC
· Real-Time Price · USD
9.66
-0.27 (-2.72%)
At close: Aug 15, 2025, 11:14 AM
ORIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.55 | 9.96 | 9.37 | 9.93 | 9.93 | 1.02% | 801,862 |
| Aug 13, 2025 | 9.56 | 10.31 | 9.56 | 9.83 | 9.83 | 3.26% | 932,657 |
| Aug 12, 2025 | 9.22 | 9.66 | 9.20 | 9.52 | 9.52 | 3.48% | 490,217 |
| Aug 11, 2025 | 9.22 | 9.30 | 8.97 | 9.20 | 9.20 | -0.43% | 852,224 |
| Aug 8, 2025 | 9.64 | 9.66 | 9.03 | 9.24 | 9.24 | -4.05% | 1,050,053 |
| Aug 7, 2025 | 9.93 | 9.93 | 9.52 | 9.63 | 9.63 | -2.53% | 496,405 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.47 | 9.88 | 9.88 | -1.10% | 853,200 |
| Aug 5, 2025 | 9.88 | 10.05 | 9.55 | 9.99 | 9.99 | 2.57% | 715,507 |
| Aug 4, 2025 | 10.16 | 10.31 | 9.72 | 9.74 | 9.74 | -3.75% | 820,200 |
| Aug 1, 2025 | 9.73 | 10.14 | 9.63 | 10.12 | 10.12 | 1.50% | 942,341 |
| Jul 31, 2025 | 10.63 | 10.76 | 9.88 | 9.97 | 9.97 | -6.91% | 893,997 |
| Jul 30, 2025 | 11.28 | 11.33 | 10.54 | 10.71 | 10.71 | -2.99% | 882,500 |
| Jul 29, 2025 | 11.25 | 11.62 | 10.00 | 11.04 | 11.04 | -1.25% | 12,363,100 |
| Jul 28, 2025 | 11.55 | 11.60 | 11.12 | 11.18 | 11.18 | -2.27% | 637,300 |
| Jul 25, 2025 | 11.69 | 11.69 | 11.21 | 11.44 | 11.44 | -2.47% | 459,000 |
| Jul 24, 2025 | 11.72 | 11.91 | 11.53 | 11.73 | 11.73 | -0.59% | 287,800 |
| Jul 23, 2025 | 11.34 | 12.00 | 11.19 | 11.80 | 11.80 | 5.83% | 862,900 |
| Jul 22, 2025 | 11.08 | 11.40 | 11.02 | 11.15 | 11.15 | 0.81% | 552,500 |
| Jul 21, 2025 | 11.00 | 11.39 | 11.00 | 11.06 | 11.06 | 0.45% | 543,600 |
| Jul 18, 2025 | 11.29 | 11.41 | 10.88 | 11.01 | 11.01 | -1.17% | 480,500 |