ORIC Pharmaceuticals Inc. (ORIC)
NASDAQ: ORIC
· Real-Time Price · USD
11.12
0.71 (6.82%)
At close: Sep 26, 2025, 3:59 PM
11.11
-0.09%
After-hours: Sep 26, 2025, 07:40 PM EDT
ORIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.43 | 11.22 | 10.37 | 11.12 | 11.12 | 6.82% | 1,187,419 |
| Sep 25, 2025 | 10.30 | 10.65 | 10.19 | 10.41 | 10.41 | -0.48% | 834,000 |
| Sep 24, 2025 | 10.48 | 10.82 | 10.11 | 10.46 | 10.46 | -0.19% | 1,000,124 |
| Sep 23, 2025 | 10.70 | 10.89 | 10.33 | 10.48 | 10.48 | -3.14% | 1,268,500 |
| Sep 22, 2025 | 10.50 | 10.93 | 10.00 | 10.82 | 10.82 | 2.46% | 1,488,222 |
| Sep 19, 2025 | 11.00 | 11.05 | 10.53 | 10.56 | 10.56 | -4.00% | 5,769,047 |
| Sep 18, 2025 | 10.66 | 11.17 | 10.66 | 11.00 | 11.00 | 4.56% | 1,211,632 |
| Sep 17, 2025 | 10.97 | 11.16 | 10.43 | 10.52 | 10.52 | -3.49% | 1,225,392 |
| Sep 16, 2025 | 10.63 | 11.05 | 10.37 | 10.90 | 10.90 | 1.77% | 1,397,139 |
| Sep 15, 2025 | 10.85 | 11.16 | 10.70 | 10.71 | 10.71 | -0.65% | 1,252,522 |
| Sep 12, 2025 | 10.76 | 11.10 | 10.76 | 10.78 | 10.78 | -0.74% | 906,538 |
| Sep 11, 2025 | 10.60 | 10.92 | 10.56 | 10.86 | 10.86 | 3.23% | 800,400 |
| Sep 10, 2025 | 10.91 | 10.94 | 10.36 | 10.52 | 10.52 | -3.57% | 1,045,016 |
| Sep 9, 2025 | 10.44 | 11.20 | 10.39 | 10.91 | 10.91 | 3.90% | 1,286,700 |
| Sep 8, 2025 | 10.88 | 11.00 | 10.48 | 10.50 | 10.50 | -3.49% | 1,439,730 |
| Sep 5, 2025 | 10.91 | 11.27 | 10.78 | 10.88 | 10.88 | 1.02% | 1,048,900 |
| Sep 4, 2025 | 10.62 | 10.88 | 10.31 | 10.77 | 10.77 | 1.60% | 928,100 |
| 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 |