ORIC Pharmaceuticals Inc. (ORIC)
NASDAQ: ORIC
· Real-Time Price · USD
11.56
0.24 (2.12%)
At close: Oct 03, 2025, 3:59 PM
11.56
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
ORIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.34 | 11.71 | 11.28 | 11.57 | 11.57 | 2.21% | 904,992 |
| Oct 2, 2025 | 11.75 | 11.84 | 11.13 | 11.32 | 11.32 | -3.33% | 1,297,800 |
| Oct 1, 2025 | 11.74 | 12.13 | 11.64 | 11.71 | 11.71 | -2.42% | 936,806 |
| Sep 30, 2025 | 11.63 | 12.05 | 11.50 | 12.00 | 12.00 | 3.27% | 1,141,977 |
| Sep 29, 2025 | 11.23 | 11.92 | 11.10 | 11.62 | 11.62 | 4.50% | 1,675,843 |
| Sep 26, 2025 | 10.43 | 11.22 | 10.37 | 11.12 | 11.12 | 6.82% | 1,187,518 |
| 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 |
Page 1 of 69