ORIC Pharmaceuticals Inc. (ORIC)
7.99
-0.04 (-0.50%)
At close: Mar 03, 2025, 12:16 PM
ORIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.64 | 8.07 | 7.56 | 8.03 | 0.19 | 2.42% | 664,789 |
| Feb 27, 2025 | 8.32 | 8.59 | 7.82 | 7.84 | -0.46 | -5.54% | 965,525 |
| Feb 26, 2025 | 8.50 | 9.53 | 8.10 | 8.30 | 0.22 | 2.72% | 1,966,442 |
| Feb 25, 2025 | 7.60 | 8.12 | 7.42 | 8.08 | 0.52 | 6.88% | 816,026 |
| Feb 24, 2025 | 7.69 | 7.86 | 7.45 | 7.56 | -0.12 | -1.56% | 583,713 |
| Feb 21, 2025 | 7.69 | 8.09 | 7.44 | 7.68 | 0.21 | 2.81% | 1,057,248 |
| Feb 20, 2025 | 7.94 | 7.98 | 7.34 | 7.47 | -0.47 | -5.92% | 1,206,000 |
| Feb 19, 2025 | 8.57 | 8.57 | 7.68 | 7.94 | 0.09 | 1.15% | 1,879,536 |
| Feb 18, 2025 | 8.40 | 8.80 | 7.48 | 7.85 | -0.51 | -6.10% | 1,438,400 |
| Feb 14, 2025 | 8.50 | 9.20 | 7.90 | 8.36 | 0.09 | 1.09% | 2,846,300 |
| Feb 13, 2025 | 9.55 | 9.64 | 7.49 | 8.27 | -1.18 | -12.49% | 1,892,600 |
| Feb 12, 2025 | 9.47 | 9.69 | 8.73 | 9.45 | -0.40 | -4.06% | 1,105,236 |
| Feb 11, 2025 | 11.72 | 11.72 | 7.87 | 9.85 | -1.38 | -12.29% | 3,817,711 |
| Feb 10, 2025 | 12.31 | 14.67 | 10.97 | 11.23 | -1.02 | -8.33% | 5,744,016 |
| Feb 7, 2025 | 12.50 | 13.00 | 11.87 | 12.25 | -0.29 | -2.31% | 882,500 |
| Feb 6, 2025 | 12.67 | 13.30 | 12.36 | 12.54 | 0.15 | 1.21% | 1,600,800 |
| Feb 5, 2025 | 10.74 | 12.62 | 10.74 | 12.39 | 1.64 | 15.26% | 1,026,105 |
| Feb 4, 2025 | 10.18 | 12.01 | 10.18 | 10.75 | 0.60 | 5.91% | 1,607,310 |
| Feb 3, 2025 | 10.20 | 10.59 | 9.95 | 10.15 | -0.27 | -2.59% | 1,142,100 |
| Jan 31, 2025 | 10.76 | 10.78 | 10.22 | 10.42 | -0.35 | -3.25% | 1,365,700 |
| Jan 30, 2025 | 11.32 | 11.44 | 10.73 | 10.77 | -0.38 | -3.41% | 1,224,424 |
| Jan 29, 2025 | 11.70 | 12.00 | 11.00 | 11.15 | -0.53 | -4.54% | 696,500 |
| Jan 28, 2025 | 10.87 | 11.74 | 10.50 | 11.68 | 0.85 | 7.85% | 1,058,600 |
| Jan 27, 2025 | 10.19 | 11.09 | 9.92 | 10.83 | 0.50 | 4.84% | 574,738 |
| Jan 24, 2025 | 10.21 | 10.69 | 10.05 | 10.33 | -0.01 | -0.10% | 688,435 |
| Jan 23, 2025 | 9.69 | 10.60 | 9.69 | 10.34 | 0.47 | 4.76% | 643,200 |
| Jan 22, 2025 | 10.00 | 10.13 | 9.72 | 9.87 | -0.13 | -1.30% | 296,600 |
| Jan 21, 2025 | 9.60 | 10.14 | 9.39 | 10.00 | 0.42 | 4.38% | 386,511 |
| Jan 17, 2025 | 10.20 | 10.20 | 9.57 | 9.58 | -0.46 | -4.58% | 301,527 |
| Jan 16, 2025 | 10.93 | 11.15 | 9.96 | 10.04 | -0.83 | -7.64% | 662,024 |
| Jan 15, 2025 | 10.00 | 11.08 | 9.59 | 10.87 | 0.96 | 9.69% | 1,227,603 |
| Jan 14, 2025 | 8.92 | 10.05 | 8.82 | 9.91 | 1.31 | 15.23% | 1,219,746 |
| Jan 13, 2025 | 8.71 | 8.82 | 7.92 | 8.60 | 0.64 | 8.04% | 601,000 |
| Jan 10, 2025 | 8.17 | 8.21 | 7.86 | 7.96 | -0.54 | -6.35% | 628,643 |
| Jan 8, 2025 | 9.13 | 9.15 | 8.31 | 8.50 | -0.72 | -7.81% | 551,518 |
| Jan 7, 2025 | 8.38 | 9.47 | 8.16 | 9.22 | 0.90 | 10.82% | 1,870,800 |
| Jan 6, 2025 | 8.62 | 8.65 | 8.17 | 8.32 | -0.23 | -2.69% | 325,512 |
| Jan 3, 2025 | 8.33 | 8.62 | 8.24 | 8.55 | 0.29 | 3.51% | 1,036,200 |
| Jan 2, 2025 | 8.18 | 8.29 | 8.06 | 8.26 | 0.19 | 2.35% | 246,000 |
| Dec 31, 2024 | 8.18 | 8.19 | 7.88 | 8.07 | -0.10 | -1.22% | 253,800 |
| Dec 30, 2024 | 8.09 | 8.29 | 7.92 | 8.17 | -0.08 | -0.97% | 387,600 |
| Dec 27, 2024 | 8.24 | 8.35 | 7.98 | 8.25 | -0.10 | -1.20% | 340,600 |
| Dec 26, 2024 | 8.00 | 8.42 | 8.00 | 8.35 | 0.16 | 1.95% | 182,607 |
| Dec 24, 2024 | 8.35 | 8.43 | 7.99 | 8.19 | -0.14 | -1.68% | 187,200 |
| Dec 23, 2024 | 8.22 | 8.56 | 8.16 | 8.33 | 0.12 | 1.46% | 338,131 |
| Dec 20, 2024 | 7.52 | 8.25 | 7.44 | 8.21 | 0.52 | 6.76% | 690,836 |
| Dec 19, 2024 | 7.68 | 7.94 | 7.51 | 7.69 | 0.01 | 0.13% | 546,000 |
| Dec 18, 2024 | 8.23 | 8.42 | 7.41 | 7.68 | -0.57 | -6.91% | 354,173 |
| Dec 17, 2024 | 8.18 | 8.35 | 7.90 | 8.25 | 0.01 | 0.12% | 321,134 |
| Dec 16, 2024 | 8.28 | 8.62 | 8.13 | 8.24 | -0.28 | -3.29% | 598,500 |