ORIC Pharmaceuticals, Inc. - ORIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.43	11.12	11.12	11.22	10.37	1.19M
September 25, 2025	10.3	10.41	10.41	10.65	10.19	823,899
September 24, 2025	10.48	10.46	10.46	10.82	10.11	1M
September 23, 2025	10.7	10.48	10.48	10.89	10.33	1.27M
September 22, 2025	10.5	10.82	10.82	10.93	10	1.49M
September 19, 2025	11	10.56	10.56	11.05	10.53	5.77M
September 18, 2025	10.66	11	11	11.17	10.66	1.09M
September 17, 2025	10.97	10.52	10.52	11.16	10.43	1.23M
September 16, 2025	10.55	10.9	10.9	11.05	10.37	1.11M
September 15, 2025	10.85	10.71	10.71	11.16	10.7	1.25M
September 12, 2025	10.76	10.78	10.78	11.1	10.76	906,209
September 11, 2025	10.6	10.86	10.86	10.92	10.56	800,400
September 10, 2025	10.91	10.52	10.52	10.94	10.36	1.05M
September 09, 2025	10.44	10.91	10.91	11.2	10.39	1.29M
September 08, 2025	10.88	10.5	10.5	11	10.48	1.44M
September 05, 2025	10.91	10.88	10.88	11.27	10.78	1.05M
September 04, 2025	10.62	10.77	10.77	10.88	10.31	928,100
September 03, 2025	10.32	10.6	10.6	10.85	10.18	1.18M
September 02, 2025	10.2	10.38	10.38	10.57	10.06	1.07M
August 29, 2025	10.06	10.23	10.23	10.26	9.87	711,539
August 28, 2025	10.05	10.03	10.03	10.35	9.97	875,166
August 27, 2025	9.9	10.26	10.26	10.26	9.83	1.06M
August 26, 2025	9.58	9.85	9.85	9.88	9.56	1.18M
August 25, 2025	9.73	9.62	9.62	9.81	9.49	368,810
August 22, 2025	9.78	9.74	9.74	10.15	9.65	531,437
August 21, 2025	9.39	9.69	9.69	9.77	9.32	353,405
August 20, 2025	9.57	9.51	9.51	9.64	9.36	506,163
August 19, 2025	9.89	9.6	9.6	9.96	9.51	826,676
August 18, 2025	9.67	9.9	9.9	10.05	9.67	871,000
August 15, 2025	10.06	9.66	9.66	10.06	9.54	650,989
August 14, 2025	9.55	9.93	9.93	9.96	9.37	802,100
August 13, 2025	9.56	9.83	9.83	10.31	9.56	932,657
August 12, 2025	9.22	9.52	9.52	9.66	9.2	490,217
August 11, 2025	9.22	9.2	9.2	9.3	8.97	852,224
August 08, 2025	9.64	9.24	9.24	9.66	9.03	1.05M
August 07, 2025	9.93	9.63	9.63	9.93	9.52	496,405
August 06, 2025	9.97	9.88	9.88	9.97	9.47	853,200
August 05, 2025	9.88	9.99	9.99	10.05	9.55	715,507
August 04, 2025	10.16	9.74	9.74	10.31	9.72	820,200
August 01, 2025	9.73	10.12	10.12	10.14	9.63	942,341
July 31, 2025	10.63	9.97	9.97	10.76	9.88	893,650
July 30, 2025	11.28	10.71	10.71	11.33	10.54	882,500
July 29, 2025	11.25	11.04	11.04	11.62	10	12.36M
July 28, 2025	11.55	11.18	11.18	11.6	11.12	637,300
July 25, 2025	11.69	11.44	11.44	11.69	11.21	459,000
July 24, 2025	11.72	11.73	11.73	11.91	11.53	287,800
July 23, 2025	11.34	11.8	11.8	12	11.19	862,900
July 22, 2025	11.08	11.15	11.15	11.4	11.02	552,500
July 21, 2025	11	11.06	11.06	11.39	11	543,600
July 18, 2025	11.29	11.01	11.01	11.41	10.88	480,500
July 17, 2025	11.22	11.14	11.14	11.57	11.01	421,641
July 16, 2025	11.02	11.18	11.18	11.38	10.83	551,900
July 15, 2025	10.88	10.98	10.98	11.01	10.6	467,200
July 14, 2025	11	10.85	10.85	11.45	10.72	454,676
July 11, 2025	11.25	11.1	11.09	11.42	10.85	536,047
July 10, 2025	10.91	11.45	11.45	11.5	10.78	905,505
July 09, 2025	10.54	10.9	10.9	11.15	10.53	856,400
July 08, 2025	10.85	10.43	10.43	11.14	10.42	661,452
July 07, 2025	10.78	10.65	10.65	10.86	10.49	440,013
July 03, 2025	10.73	10.8	10.8	10.88	10.6	348,800

ORIC Pharmaceuticals, Inc. (ORIC) NASDAQ