ORIC Pharmaceuticals, Inc. ORIC
7.86 USD -0.64 (-7.53%)
Regular-session close
7.86 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
7.84 Day range 8.48
7.47 52-week range 14.65
- YTD
- -3.91%
- 1 year
- -35.52%
ORIC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.48 | 8.48 | 7.84 | 7.86 | -0.64 | -7.53% | 1,008,698 |
| Nov 12, 2026 | 8.77 | 8.86 | 8.45 | 8.50 | -0.50 | -5.56% | 1,178,600 |
| Nov 11, 2026 | 8.95 | 9.15 | 8.84 | 9.00 | +0.09 | +1.01% | 773,300 |
| Nov 10, 2026 | 9.11 | 9.45 | 8.76 | 8.91 | -0.32 | -3.47% | 1,011,300 |
| Nov 9, 2026 | 8.89 | 9.37 | 8.74 | 9.23 | +0.41 | +4.65% | 1,228,500 |
| Nov 6, 2026 | 8.61 | 8.93 | 8.50 | 8.82 | +0.33 | +3.89% | 556,700 |
| Nov 5, 2026 | 9.32 | 9.34 | 8.46 | 8.49 | -0.85 | -9.10% | 1,390,400 |
| Nov 4, 2026 | 9.98 | 10.13 | 9.06 | 9.34 | -0.25 | -2.61% | 2,958,700 |
| Nov 3, 2026 | 9.17 | 10.00 | 9.17 | 9.59 | +0.52 | +5.73% | 3,555,400 |
| Nov 2, 2026 | 9.28 | 9.38 | 9.00 | 9.07 | -0.17 | -1.84% | 1,921,600 |
| Oct 30, 2026 | 8.87 | 9.80 | 8.27 | 9.24 | +0.25 | +2.78% | 2,441,600 |
| Oct 29, 2026 | 9.31 | 9.70 | 8.96 | 8.99 | -0.31 | -3.33% | 1,046,700 |
| Oct 28, 2026 | 8.80 | 9.33 | 8.60 | 9.30 | +0.30 | +3.33% | 1,413,900 |
| Oct 27, 2026 | 8.96 | 9.24 | 8.65 | 9.00 | +0.05 | +0.56% | 4,938,900 |
| Oct 26, 2026 | 13.10 | 13.23 | 8.88 | 8.95 | -4.22 | -32.04% | 6,943,900 |
| Oct 23, 2026 | 13.10 | 13.49 | 12.73 | 13.17 | -0.46 | -3.37% | 1,388,800 |
| Oct 22, 2026 | 13.67 | 14.14 | 13.38 | 13.63 | -0.22 | -1.59% | 1,150,300 |
| Oct 21, 2026 | 13.81 | 14.20 | 13.74 | 13.85 | +0.07 | +0.51% | 1,568,500 |
| Oct 20, 2026 | 12.79 | 14.31 | 12.52 | 13.78 | +1.06 | +8.33% | 2,019,200 |
| Oct 19, 2026 | 12.46 | 12.74 | 12.14 | 12.72 | +0.37 | +3.00% | 1,187,500 |
| Oct 16, 2026 | 12.75 | 12.75 | 12.02 | 12.35 | -0.42 | -3.29% | 946,100 |
| Oct 15, 2026 | 11.74 | 12.89 | 11.53 | 12.77 | +1.18 | +10.18% | 1,557,400 |
| Oct 14, 2026 | 11.35 | 11.84 | 11.20 | 11.59 | +0.28 | +2.48% | 1,791,300 |
| Oct 13, 2026 | 11.68 | 11.91 | 11.29 | 11.31 | -0.50 | -4.23% | 1,158,200 |
| Oct 12, 2026 | 12.06 | 12.26 | 11.73 | 11.81 | -0.18 | -1.50% | 878,300 |
| Oct 9, 2026 | 11.98 | 12.29 | 11.90 | 11.99 | -0.04 | -0.33% | 1,086,600 |
| Oct 8, 2026 | 11.87 | 12.20 | 10.93 | 12.03 | +0.02 | +0.17% | 2,695,500 |
| Oct 7, 2026 | 11.83 | 12.43 | 11.81 | 12.01 | +0.03 | +0.25% | 790,800 |
| Oct 6, 2026 | 12.60 | 12.60 | 11.56 | 11.98 | -0.51 | -4.08% | 2,091,800 |
| Oct 5, 2026 | 12.65 | 12.65 | 11.89 | 12.49 | +0.29 | +2.38% | 1,395,600 |
| Oct 2, 2026 | 12.72 | 12.93 | 12.16 | 12.20 | -0.32 | -2.56% | 1,232,100 |
| Oct 1, 2026 | 13.42 | 13.61 | 12.51 | 12.52 | -0.95 | -7.05% | 1,770,900 |
| Sep 30, 2026 | 13.51 | 14.12 | 13.33 | 13.47 | +0.10 | +0.75% | 1,960,900 |
| Sep 29, 2026 | 13.23 | 13.42 | 12.76 | 13.37 | +0.10 | +0.75% | 977,300 |
| Sep 28, 2026 | 13.14 | 13.72 | 12.76 | 13.27 | +0.11 | +0.84% | 1,515,600 |
| Sep 25, 2026 | 13.27 | 13.49 | 12.94 | 13.16 | -0.02 | -0.15% | 2,493,800 |
| Sep 24, 2026 | 13.22 | 13.51 | 12.78 | 13.18 | -0.15 | -1.13% | 1,995,600 |
| Sep 23, 2026 | 13.94 | 14.00 | 12.94 | 13.33 | -0.17 | -1.26% | 1,716,100 |
| Sep 22, 2026 | 12.73 | 13.53 | 12.54 | 13.50 | +0.83 | +6.55% | 1,157,600 |
| Sep 21, 2026 | 12.98 | 13.01 | 12.50 | 12.67 | -0.12 | -0.94% | 836,000 |
| Sep 18, 2026 | 12.81 | 12.91 | 12.48 | 12.79 | -0.09 | -0.70% | 3,090,900 |
| Sep 17, 2026 | 12.87 | 13.22 | 12.66 | 12.88 | +0.34 | +2.71% | 1,156,300 |
| Sep 16, 2026 | 12.38 | 12.84 | 12.17 | 12.54 | +0.18 | +1.46% | 1,609,400 |
| Sep 15, 2026 | 12.60 | 12.65 | 11.95 | 12.36 | -0.29 | -2.29% | 2,052,600 |
| Sep 14, 2026 | 12.02 | 12.69 | 11.86 | 12.65 | +0.61 | +5.07% | 1,618,200 |
| Sep 11, 2026 | 12.26 | 12.41 | 12.00 | 12.04 | -0.03 | -0.25% | 1,063,000 |
| Sep 10, 2026 | 12.64 | 12.78 | 12.01 | 12.07 | -0.43 | -3.44% | 1,027,300 |
| Sep 9, 2026 | 12.50 | 13.00 | 12.31 | 12.50 | -0.12 | -0.95% | 1,669,300 |
| Sep 8, 2026 | 12.67 | 12.87 | 12.54 | 12.62 | -0.24 | -1.87% | 955,400 |
| Sep 4, 2026 | 12.51 | 12.99 | 12.51 | 12.86 | +0.12 | +0.94% | 991,400 |
| Sep 3, 2026 | 13.17 | 13.41 | 12.59 | 12.74 | -0.39 | -2.97% | 916,400 |
| Sep 2, 2026 | 12.97 | 13.53 | 12.82 | 13.13 | +0.24 | +1.86% | 1,546,200 |
| Sep 1, 2026 | 12.82 | 13.06 | 12.77 | 12.89 | -0.10 | -0.77% | 646,400 |
| Aug 31, 2026 | 13.18 | 13.18 | 12.67 | 12.99 | -0.25 | -1.89% | 1,158,800 |
| Aug 28, 2026 | 13.59 | 13.93 | 13.20 | 13.24 | -0.50 | -3.64% | 765,400 |
| Aug 27, 2026 | 13.96 | 14.25 | 13.65 | 13.74 | -0.17 | -1.22% | 1,061,000 |
| Aug 26, 2026 | 13.74 | 13.97 | 13.48 | 13.91 | +0.08 | +0.58% | 1,123,700 |
| Aug 25, 2026 | 13.71 | 14.15 | 13.52 | 13.83 | +0.37 | +2.75% | 1,168,800 |
| Aug 24, 2026 | 14.16 | 14.52 | 13.44 | 13.46 | -0.74 | -5.21% | 1,109,900 |
| Aug 21, 2026 | 14.00 | 14.34 | 13.81 | 14.20 | +0.32 | +2.31% | 970,400 |
| Aug 20, 2026 | 14.32 | 14.52 | 13.77 | 13.88 | -0.77 | -5.26% | 1,176,700 |
| Aug 19, 2026 | 14.20 | 14.68 | 14.09 | 14.65 | +0.73 | +5.24% | 1,393,000 |
| Aug 18, 2026 | 13.27 | 14.02 | 13.12 | 13.92 | +0.54 | +4.04% | 948,900 |
| Aug 17, 2026 | 13.76 | 13.80 | 13.18 | 13.38 | -0.49 | -3.53% | 1,145,300 |
| Aug 14, 2026 | 13.63 | 13.90 | 13.40 | 13.87 | +0.15 | +1.09% | 828,500 |
65 days, newest first. Daily bars as drawn on the ORIC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.