ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
10.31
-0.19 (-1.81%)
At close: Jun 27, 2025, 4:00 PM
10.40
+0.09 (0.87%)
After-hours: Jun 27, 2025, 7:47 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.46 | 10.65 | 10.22 | 10.31 | 10.31 | -1.81% | 2,999,704 |
| Jun 26, 2025 | 10.64 | 10.68 | 10.05 | 10.50 | 10.50 | 2.64% | 1,739,829 |
| Jun 25, 2025 | 10.32 | 10.87 | 10.20 | 10.23 | 10.23 | -2.48% | 794,305 |
| Jun 24, 2025 | 10.63 | 10.99 | 10.34 | 10.49 | 10.49 | 4.90% | 1,197,326 |
| Jun 23, 2025 | 9.24 | 10.01 | 9.11 | 10.00 | 10.00 | 7.41% | 816,581 |
| Jun 20, 2025 | 9.38 | 9.50 | 8.99 | 9.31 | 9.31 | 0.98% | 1,571,414 |
| Jun 18, 2025 | 9.06 | 9.54 | 8.85 | 9.22 | 9.22 | 2.10% | 749,166 |
| Jun 17, 2025 | 9.26 | 9.51 | 9.00 | 9.03 | 9.03 | -4.04% | 808,521 |
| Jun 16, 2025 | 9.70 | 9.80 | 9.19 | 9.41 | 9.41 | -2.28% | 1,011,338 |
| Jun 13, 2025 | 9.49 | 9.75 | 9.25 | 9.63 | 9.63 | -0.41% | 714,124 |
| Jun 12, 2025 | 9.11 | 10.00 | 9.03 | 9.67 | 9.67 | 2.98% | 814,763 |
| Jun 11, 2025 | 9.88 | 10.04 | 9.35 | 9.39 | 9.39 | -3.69% | 811,060 |
| Jun 10, 2025 | 9.82 | 10.00 | 9.56 | 9.75 | 9.75 | -1.12% | 1,043,878 |
| Jun 9, 2025 | 9.40 | 10.00 | 8.96 | 9.86 | 9.86 | 5.79% | 1,170,182 |
| Jun 6, 2025 | 9.48 | 10.07 | 9.24 | 9.32 | 9.32 | 1.75% | 1,378,974 |
| Jun 5, 2025 | 9.11 | 9.46 | 8.85 | 9.16 | 9.16 | 0.88% | 1,484,068 |
| Jun 4, 2025 | 8.33 | 9.09 | 8.16 | 9.08 | 9.08 | 8.10% | 2,139,395 |
| Jun 3, 2025 | 8.44 | 8.75 | 8.03 | 8.40 | 8.40 | -0.83% | 1,230,460 |
| Jun 2, 2025 | 8.21 | 9.48 | 8.15 | 8.47 | 8.47 | 3.67% | 3,129,288 |
| May 30, 2025 | 7.62 | 8.40 | 7.46 | 8.17 | 8.17 | 2.51% | 3,621,483 |
| May 29, 2025 | 7.29 | 8.44 | 6.89 | 7.97 | 7.97 | 33.50% | 14,471,373 |
| May 28, 2025 | 5.91 | 6.06 | 5.52 | 5.97 | 5.97 | 3.29% | 2,167,325 |
| May 27, 2025 | 6.53 | 6.53 | 5.70 | 5.78 | 5.78 | -8.98% | 1,171,146 |
| May 23, 2025 | 5.82 | 6.45 | 5.80 | 6.35 | 6.35 | 6.72% | 911,702 |
| May 22, 2025 | 5.79 | 6.11 | 5.60 | 5.95 | 5.95 | 1.36% | 693,878 |
| May 21, 2025 | 5.66 | 6.14 | 5.65 | 5.87 | 5.87 | 3.53% | 1,186,240 |
| May 20, 2025 | 5.21 | 6.00 | 5.00 | 5.67 | 5.67 | 10.31% | 933,134 |
| May 19, 2025 | 4.67 | 5.19 | 4.65 | 5.14 | 5.14 | 8.67% | 771,399 |
| May 16, 2025 | 4.74 | 4.91 | 4.63 | 4.73 | 4.73 | -0.21% | 630,636 |
| May 15, 2025 | 4.84 | 4.85 | 4.54 | 4.74 | 4.74 | -2.57% | 571,965 |
| May 14, 2025 | 5.30 | 5.30 | 4.76 | 4.87 | 4.87 | -8.38% | 521,698 |
| May 13, 2025 | 5.46 | 5.55 | 5.25 | 5.31 | 5.31 | -1.85% | 328,756 |
| May 12, 2025 | 5.33 | 5.54 | 5.24 | 5.41 | 5.41 | 6.50% | 385,335 |
| 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 |