ORIC Pharmaceuticals Inc. (ORIC)
NASDAQ: ORIC
· Real-Time Price · USD
10.88
0.11 (1.02%)
At close: Sep 05, 2025, 3:59 PM
11.09
1.93%
After-hours: Sep 05, 2025, 07:39 PM EDT
ORIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.62 | 10.88 | 10.31 | 10.77 | 10.77 | 1.60% | 849,153 |
| Sep 3, 2025 | 10.32 | 10.85 | 10.18 | 10.60 | 10.60 | 2.12% | 1,178,735 |
| Sep 2, 2025 | 10.20 | 10.57 | 10.06 | 10.38 | 10.38 | 1.47% | 1,072,312 |
| Aug 29, 2025 | 10.06 | 10.26 | 9.87 | 10.23 | 10.23 | 1.99% | 711,539 |
| Aug 28, 2025 | 10.05 | 10.35 | 9.97 | 10.03 | 10.03 | -2.24% | 875,166 |
| Aug 27, 2025 | 9.90 | 10.26 | 9.83 | 10.26 | 10.26 | 4.16% | 1,158,635 |
| Aug 26, 2025 | 9.58 | 9.88 | 9.56 | 9.85 | 9.85 | 2.39% | 1,175,591 |
| Aug 25, 2025 | 9.73 | 9.81 | 9.49 | 9.62 | 9.62 | -1.23% | 368,810 |
| Aug 22, 2025 | 9.78 | 10.15 | 9.65 | 9.74 | 9.74 | 0.52% | 531,437 |
| Aug 21, 2025 | 9.39 | 9.77 | 9.32 | 9.69 | 9.69 | 1.89% | 353,405 |
| Aug 20, 2025 | 9.57 | 9.64 | 9.36 | 9.51 | 9.51 | -0.94% | 506,163 |
| Aug 19, 2025 | 9.89 | 9.96 | 9.51 | 9.60 | 9.60 | -3.03% | 826,676 |
| Aug 18, 2025 | 9.67 | 10.05 | 9.67 | 9.90 | 9.90 | 2.48% | 871,000 |
| Aug 15, 2025 | 10.06 | 10.06 | 9.54 | 9.66 | 9.66 | -2.72% | 650,989 |
| Aug 14, 2025 | 9.55 | 9.96 | 9.37 | 9.93 | 9.93 | 1.02% | 802,100 |
| 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 |