ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
5.41
+0.33 (6.50%)
At close: May 12, 2025, 4:00 PM
5.40
-0.01 (-0.18%)
After-hours: May 12, 2025, 7:18 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.33 | 5.54 | 5.24 | 5.41 | 5.41 | 6.50% | 385,131 |
| May 9, 2025 | 5.34 | 5.59 | 5.04 | 5.08 | 5.08 | -4.51% | 418,640 |
| May 8, 2025 | 4.71 | 5.54 | 4.68 | 5.32 | 5.32 | 13.19% | 704,093 |
| May 7, 2025 | 5.15 | 5.15 | 4.52 | 4.70 | 4.70 | -6.75% | 970,388 |
| May 6, 2025 | 5.83 | 5.83 | 4.77 | 5.04 | 5.04 | -11.58% | 1,025,617 |
| May 5, 2025 | 5.64 | 5.78 | 5.59 | 5.70 | 5.70 | 0.53% | 505,522 |
| May 2, 2025 | 5.64 | 5.83 | 5.44 | 5.67 | 5.67 | 1.80% | 489,668 |
| May 1, 2025 | 5.67 | 5.75 | 5.35 | 5.57 | 5.57 | -2.45% | 611,386 |
| Apr 30, 2025 | 5.59 | 5.78 | 5.30 | 5.71 | 5.71 | 0.97% | 724,331 |
| Apr 29, 2025 | 5.05 | 5.90 | 5.00 | 5.66 | 5.66 | 11.10% | 994,639 |
| Apr 28, 2025 | 5.09 | 5.42 | 5.05 | 5.09 | 5.09 | -0.20% | 416,387 |
| Apr 25, 2025 | 5.08 | 5.17 | 4.91 | 5.10 | 5.10 | -1.73% | 362,897 |
| Apr 24, 2025 | 5.17 | 5.26 | 5.05 | 5.19 | 5.19 | 0.39% | 352,427 |
| Apr 23, 2025 | 5.36 | 5.66 | 5.13 | 5.17 | 5.17 | -0.96% | 651,635 |
| Apr 22, 2025 | 4.99 | 5.29 | 4.91 | 5.22 | 5.22 | 7.19% | 733,139 |
| Apr 21, 2025 | 4.63 | 5.19 | 4.63 | 4.87 | 4.87 | 2.10% | 501,039 |
| Apr 17, 2025 | 4.65 | 4.90 | 4.59 | 4.77 | 4.77 | 1.71% | 546,562 |
| Apr 16, 2025 | 4.99 | 5.03 | 4.64 | 4.69 | 4.69 | -6.94% | 478,570 |
| Apr 15, 2025 | 5.07 | 5.38 | 4.94 | 5.04 | 5.04 | -1.37% | 609,327 |
| Apr 14, 2025 | 5.06 | 5.17 | 4.92 | 5.11 | 5.11 | 3.86% | 734,039 |
| Apr 11, 2025 | 4.32 | 4.95 | 4.21 | 4.92 | 4.92 | 14.15% | 977,783 |
| Apr 10, 2025 | 4.40 | 4.61 | 4.19 | 4.31 | 4.31 | -8.10% | 849,061 |
| Apr 9, 2025 | 4.06 | 5.04 | 3.90 | 4.69 | 4.69 | 10.22% | 1,012,838 |
| Apr 8, 2025 | 4.93 | 4.99 | 4.13 | 4.26 | 4.26 | -7.30% | 1,221,559 |
| Apr 7, 2025 | 4.51 | 5.01 | 4.35 | 4.59 | 4.59 | -5.94% | 1,105,583 |
| Apr 4, 2025 | 5.03 | 5.18 | 4.79 | 4.88 | 4.88 | -7.22% | 1,074,081 |
| Apr 3, 2025 | 5.32 | 5.44 | 5.13 | 5.26 | 5.26 | -9.00% | 1,071,260 |
| Apr 2, 2025 | 5.40 | 5.98 | 5.32 | 5.78 | 5.78 | 4.52% | 647,091 |
| Apr 1, 2025 | 5.49 | 5.68 | 5.25 | 5.53 | 5.53 | -0.90% | 1,257,468 |
| Mar 31, 2025 | 5.89 | 5.89 | 5.53 | 5.58 | 5.58 | -9.12% | 1,967,450 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.00 | 6.14 | 6.14 | -2.38% | 469,287 |
| Mar 27, 2025 | 5.87 | 6.38 | 5.78 | 6.29 | 6.29 | 7.52% | 1,412,643 |
| Mar 26, 2025 | 6.78 | 6.93 | 5.80 | 5.85 | 5.85 | -13.33% | 1,019,236 |
| Mar 25, 2025 | 7.30 | 7.34 | 6.59 | 6.75 | 6.75 | -8.41% | 440,531 |
| Mar 24, 2025 | 7.12 | 7.42 | 6.87 | 7.37 | 7.37 | 4.84% | 450,678 |
| Mar 21, 2025 | 7.42 | 7.47 | 6.44 | 7.03 | 7.03 | -6.39% | 2,051,810 |
| Mar 20, 2025 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | 0.54% | 619,932 |
| Mar 19, 2025 | 7.59 | 7.72 | 7.33 | 7.47 | 7.47 | -2.10% | 930,632 |
| Mar 18, 2025 | 7.70 | 7.91 | 7.59 | 7.63 | 7.63 | -3.54% | 552,882 |
| Mar 17, 2025 | 7.78 | 7.94 | 7.51 | 7.91 | 7.91 | 1.54% | 485,622 |
| Mar 14, 2025 | 7.71 | 7.96 | 7.71 | 7.79 | 7.79 | 1.17% | 462,443 |
| Mar 13, 2025 | 7.98 | 8.08 | 7.64 | 7.70 | 7.70 | -3.75% | 420,633 |
| Mar 12, 2025 | 7.74 | 8.11 | 7.63 | 8.00 | 8.00 | 4.03% | 451,632 |
| Mar 11, 2025 | 7.56 | 7.85 | 7.22 | 7.69 | 7.69 | 0.79% | 769,387 |
| Mar 10, 2025 | 7.67 | 7.94 | 7.48 | 7.63 | 7.63 | -4.63% | 602,464 |
| Mar 7, 2025 | 7.78 | 8.04 | 7.62 | 8.00 | 8.00 | 1.91% | 335,573 |
| Mar 6, 2025 | 7.77 | 8.11 | 7.64 | 7.85 | 7.85 | -1.26% | 514,480 |
| Mar 5, 2025 | 7.69 | 8.00 | 7.66 | 7.95 | 7.95 | 3.79% | 311,388 |
| Mar 4, 2025 | 7.57 | 7.79 | 7.30 | 7.66 | 7.66 | 0.26% | 560,914 |
| Mar 3, 2025 | 8.07 | 8.16 | 7.57 | 7.64 | 7.64 | -4.86% | 626,560 |