NASDAQ : ORIC
ORIC Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 9.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 957.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ORIC Pharmaceuticals, Inc. (ORIC) closed at 9.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.29 | 9.38 | 9 | 9.14 | 702,755 | -1.08% |
| 2026-10-30 | 8.87 | 9.8 | 8.275 | 9.24 | 2,441,596 | +2.78% |
| 2026-10-29 | 9.31 | 9.7 | 8.96 | 8.99 | 1,046,758 | -3.33% |
| 2026-10-28 | 8.8 | 9.33 | 8.6 | 9.3 | 1,413,970 | +3.33% |
| 2026-10-27 | 8.96 | 9.24 | 8.65 | 9 | 4,938,899 | +0.50% |
| 2026-10-26 | 13.1 | 13.235 | 8.88 | 8.955 | 6,952,473 | -32.00% |
| 2026-10-23 | 13.1 | 13.49 | 12.73 | 13.17 | 1,388,800 | -3.37% |
| 2026-10-22 | 13.67 | 14.14 | 13.38 | 13.63 | 1,150,761 | -1.59% |
| 2026-10-21 | 13.81 | 14.204 | 13.74 | 13.85 | 1,568,849 | +0.51% |
| 2026-10-20 | 12.79 | 14.31 | 12.52 | 13.78 | 2,019,250 | +8.33% |
| 2026-10-19 | 12.46 | 12.74 | 12.14 | 12.72 | 1,187,758 | +3.00% |
| 2026-10-16 | 12.75 | 12.75 | 12.025 | 12.35 | 946,200 | -3.29% |
| 2026-10-15 | 11.74 | 12.89 | 11.53 | 12.77 | 1,557,455 | +10.18% |
| 2026-10-14 | 11.35 | 11.835 | 11.2 | 11.59 | 1,791,371 | +2.48% |
| 2026-10-13 | 11.68 | 11.915 | 11.29 | 11.31 | 1,158,249 | -4.23% |
| 2026-10-12 | 12.06 | 12.255 | 11.73 | 11.81 | 878,260 | -1.50% |
| 2026-10-09 | 11.98 | 12.29 | 11.9 | 11.99 | 1,086,585 | -0.33% |
| 2026-10-08 | 11.87 | 12.2 | 10.925 | 12.03 | 2,695,530 | +0.17% |
| 2026-10-07 | 11.83 | 12.425 | 11.805 | 12.01 | 790,782 | +0.25% |
| 2026-10-06 | 12.6 | 12.6 | 11.56 | 11.98 | 2,091,856 | -4.08% |
| 2026-10-05 | 12.65 | 12.65 | 11.89 | 12.49 | 1,395,684 | +2.34% |
| 2026-10-02 | 12.72 | 12.925 | 12.165 | 12.205 | 1,232,084 | -2.52% |
| 2026-10-01 | 13.42 | 13.615 | 12.51 | 12.52 | 1,770,890 | -7.05% |
| 2026-09-30 | 13.51 | 14.12 | 13.33 | 13.47 | 1,961,192 | +0.75% |
| 2026-09-29 | 13.23 | 13.42 | 12.76 | 13.37 | 977,262 | +0.75% |
| 2026-09-28 | 13.135 | 13.72 | 12.76 | 13.27 | 1,515,563 | +0.84% |
| 2026-09-25 | 13.27 | 13.49 | 12.94 | 13.16 | 2,493,810 | -0.15% |
| 2026-09-24 | 13.22 | 13.505 | 12.785 | 13.18 | 1,995,576 | -1.13% |
| 2026-09-23 | 13.94 | 14 | 12.94 | 13.33 | 1,717,561 | -1.26% |
| 2026-09-22 | 12.73 | 13.53 | 12.54 | 13.5 | 1,157,584 | +6.55% |
| 2026-09-21 | 12.98 | 13.01 | 12.5 | 12.67 | 835,961 | -0.94% |
| 2026-09-18 | 12.81 | 12.91 | 12.475 | 12.79 | 3,090,944 | -0.70% |
| 2026-09-17 | 12.87 | 13.22 | 12.66 | 12.88 | 1,156,336 | +2.71% |
| 2026-09-16 | 12.38 | 12.84 | 12.17 | 12.54 | 1,609,372 | +1.46% |
| 2026-09-15 | 12.6 | 12.65 | 11.95 | 12.36 | 2,052,561 | -2.29% |
| 2026-09-14 | 12.02 | 12.69 | 11.86 | 12.65 | 1,618,209 | +5.07% |
| 2026-09-11 | 12.26 | 12.41 | 12 | 12.04 | 1,063,007 | -0.25% |
| 2026-09-10 | 12.64 | 12.785 | 12.01 | 12.07 | 1,027,306 | -3.44% |
| 2026-09-09 | 12.5 | 13 | 12.31 | 12.5 | 1,669,253 | -0.95% |
| 2026-09-08 | 12.67 | 12.87 | 12.54 | 12.62 | 955,399 | -1.87% |
| 2026-09-04 | 12.51 | 12.99 | 12.51 | 12.86 | 991,453 | +0.94% |
| 2026-09-03 | 13.17 | 13.41 | 12.59 | 12.74 | 916,441 | -2.97% |
| 2026-09-02 | 12.97 | 13.53 | 12.825 | 13.13 | 1,546,226 | +1.86% |
| 2026-09-01 | 12.82 | 13.06 | 12.77 | 12.89 | 646,365 | -0.77% |
| 2026-08-31 | 13.18 | 13.18 | 12.67 | 12.99 | 1,158,805 | -1.89% |
| 2026-08-28 | 13.59 | 13.925 | 13.2 | 13.24 | 765,429 | -3.64% |
| 2026-08-27 | 13.96 | 14.25 | 13.65 | 13.74 | 1,060,961 | -1.22% |
| 2026-08-26 | 13.74 | 13.97 | 13.48 | 13.91 | 1,123,808 | +0.58% |
| 2026-08-25 | 13.71 | 14.15 | 13.52 | 13.83 | 1,168,791 | +2.75% |
| 2026-08-24 | 14.16 | 14.52 | 13.44 | 13.46 | 1,110,088 | -5.21% |
| 2026-08-21 | 14 | 14.34 | 13.805 | 14.2 | 970,493 | +2.31% |
| 2026-08-20 | 14.32 | 14.515 | 13.772 | 13.88 | 1,176,680 | -5.26% |
| 2026-08-19 | 14.2 | 14.68 | 14.09 | 14.65 | 1,393,027 | +5.24% |
| 2026-08-18 | 13.27 | 14.02 | 13.118 | 13.92 | 948,876 | +4.04% |
| 2026-08-17 | 13.76 | 13.8 | 13.18 | 13.38 | 1,145,292 | -3.53% |
| 2026-08-14 | 13.63 | 13.9 | 13.4 | 13.87 | 828,629 | +1.09% |
| 2026-08-13 | 13.89 | 14 | 13.425 | 13.72 | 1,047,796 | -0.22% |
| 2026-08-12 | 13.72 | 13.985 | 13.45 | 13.75 | 1,147,119 | +0.15% |
| 2026-08-11 | 13.64 | 14.118 | 13.54 | 13.73 | 1,020,177 | +0.81% |
| 2026-08-10 | 13.49 | 13.8 | 13.115 | 13.62 | 1,308,146 | +0.89% |
| 2026-08-07 | 12.95 | 13.5 | 12.78 | 13.5 | 1,330,662 | +4.41% |
| 2026-08-06 | 13.005 | 13.19 | 12.735 | 12.93 | 887,665 | +0.00% |
| 2026-08-05 | 13.635 | 14.05 | 12.75 | 12.93 | 2,138,163 | -4.01% |
| 2026-08-04 | 10.64 | 13.73 | 10.64 | 13.47 | 5,044,088 | +27.08% |
| 2026-08-03 | 11.33 | 11.445 | 10.45 | 10.6 | 2,460,217 | -4.25% |
| 2026-07-31 | 11.67 | 11.745 | 10.98 | 11.07 | 1,238,822 | -4.90% |
| 2026-07-30 | 11.18 | 11.88 | 11.03 | 11.64 | 1,874,846 | +3.19% |
| 2026-07-29 | 11.89 | 12 | 11.01 | 11.28 | 1,867,926 | -5.29% |
| 2026-07-28 | 11.93 | 12.129 | 11.58 | 11.91 | 1,144,802 | -0.92% |
| 2026-07-27 | 12.11 | 12.57 | 11.92 | 12.02 | 1,707,650 | -0.66% |
| 2026-07-24 | 10.94 | 12.55 | 10.744 | 12.1 | 3,613,187 | +11.11% |
| 2026-07-23 | 10.51 | 11.46 | 10.5 | 10.89 | 2,168,816 | +1.30% |
| 2026-07-22 | 10.68 | 10.92 | 10.49 | 10.75 | 1,037,311 | -0.74% |
| 2026-07-21 | 10.37 | 11.04 | 10.37 | 10.83 | 1,309,676 | +3.93% |
| 2026-07-20 | 10.755 | 11 | 10.38 | 10.42 | 821,940 | -2.89% |
| 2026-07-17 | 10.55 | 11 | 10.41 | 10.73 | 1,667,483 | +0.00% |
| 2026-07-16 | 11.2 | 11.22 | 10.44 | 10.73 | 1,261,308 | -3.68% |
| 2026-07-15 | 10.5 | 11.32 | 10.5 | 11.14 | 1,778,132 | +5.59% |
| 2026-07-14 | 10.56 | 10.64 | 10.3 | 10.55 | 948,272 | +0.86% |
| 2026-07-13 | 10.77 | 10.77 | 10.3 | 10.46 | 888,970 | -3.59% |
| 2026-07-10 | 11.04 | 11.165 | 10.38 | 10.85 | 1,074,090 | -0.82% |
| 2026-07-09 | 10.82 | 11.16 | 10.8 | 10.94 | 880,419 | +0.37% |
| 2026-07-08 | 10.77 | 11.2 | 10.34 | 10.9 | 2,183,594 | +0.18% |
| 2026-07-07 | 10.95 | 11.05 | 10.29 | 10.88 | 2,449,997 | -0.27% |
| 2026-07-06 | 11.64 | 12.06 | 10.895 | 10.91 | 2,622,017 | -6.27% |
| 2026-07-02 | 10.93 | 11.67 | 10.815 | 11.64 | 2,174,162 | +6.89% |
| 2026-07-01 | 10.74 | 11.23 | 10.645 | 10.89 | 1,622,570 | +0.55% |
| 2026-06-30 | 10.16 | 10.925 | 9.993 | 10.83 | 1,665,494 | +6.65% |
| 2026-06-29 | 9.6 | 10.175 | 9.47 | 10.155 | 1,123,898 | +6.56% |
| 2026-06-26 | 9.46 | 9.74 | 9.27 | 9.53 | 3,762,524 | +0.74% |
| 2026-06-25 | 9.53 | 9.99 | 9.34 | 9.46 | 1,646,575 | +0.32% |
| 2026-06-24 | 8.92 | 9.555 | 8.92 | 9.43 | 1,707,947 | +5.84% |
| 2026-06-23 | 8.95 | 9.16 | 8.84 | 8.91 | 1,181,179 | -0.22% |
| 2026-06-22 | 8.67 | 9.13 | 8.67 | 8.93 | 1,808,807 | +5.18% |
| 2026-06-18 | 8.85 | 8.98 | 8.46 | 8.49 | 2,771,345 | -1.62% |
| 2026-06-17 | 8.37 | 8.89 | 8.28 | 8.63 | 1,434,535 | +3.85% |
| 2026-06-16 | 8.39 | 8.49 | 8.085 | 8.31 | 1,151,039 | -1.07% |
| 2026-06-15 | 8.43 | 8.484 | 8.13 | 8.4 | 1,241,463 | +1.57% |
| 2026-06-12 | 7.94 | 8.405 | 7.79 | 8.27 | 1,561,550 | +5.75% |
| 2026-06-11 | 7.58 | 7.86 | 7.455 | 7.82 | 2,190,392 | +3.71% |
| 2026-06-10 | 7.94 | 8.5 | 7.52 | 7.54 | 2,085,165 | -5.75% |
| 2026-06-09 | 7.69 | 8.04 | 7.445 | 8 | 1,714,725 | +6.24% |
| 2026-06-08 | 7.63 | 7.756 | 7.355 | 7.53 | 1,762,025 | +0.40% |
| 2026-06-05 | 8 | 8.12 | 7.48 | 7.5 | 1,246,105 | -6.48% |
| 2026-06-04 | 7.765 | 8.141 | 7.765 | 8.02 | 1,068,335 | +2.30% |
| 2026-06-03 | 7.58 | 7.92 | 7.315 | 7.84 | 2,284,038 | +2.89% |
| 2026-06-02 | 8 | 8.31 | 7.41 | 7.62 | 4,020,594 | -15.14% |
| 2026-06-01 | 8.5 | 9.13 | 8.24 | 8.98 | 3,679,864 | +6.27% |
| 2026-05-29 | 8.39 | 8.83 | 8.305 | 8.45 | 3,978,569 | +0.00% |
| 2026-05-28 | 8.6 | 8.73 | 8.42 | 8.45 | 1,514,672 | -1.52% |
| 2026-05-27 | 8.54 | 8.88 | 8.485 | 8.58 | 772,360 | +0.47% |
| 2026-05-26 | 8.34 | 8.63 | 8.29 | 8.54 | 913,810 | +2.64% |
| 2026-05-22 | 8.5 | 8.7 | 8.28 | 8.32 | 795,218 | -1.65% |
| 2026-05-21 | 8.27 | 8.66 | 8.22 | 8.46 | 626,163 | +0.59% |
| 2026-05-20 | 8.06 | 8.435 | 8 | 8.41 | 980,277 | +5.52% |
| 2026-05-19 | 7.88 | 8.1 | 7.68 | 7.97 | 824,742 | +0.50% |
| 2026-05-18 | 8.07 | 8.33 | 7.815 | 7.93 | 1,275,302 | -2.70% |
| 2026-05-15 | 8.53 | 8.55 | 8.1 | 8.15 | 1,205,008 | -2.28% |
| 2026-05-14 | 8.61 | 8.77 | 8.24 | 8.34 | 2,736,305 | -3.02% |
| 2026-05-13 | 8.75 | 8.833 | 8.49 | 8.6 | 1,621,517 | -2.60% |