ORIC Pharmaceuticals, Inc. (ORIC) NASDAQ
7.62
-1.36(-15.14%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ORIC Historical Return
If you invested $1000 in ORIC Pharmaceuticals, Inc. (ORIC) since IPO date, it would be worth $295.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $354.42, while $1000 invested 1 year ago would be worth $899.65. This corresponds to total returns of -70.43%, -64.56%, -10.04%, respectively, with annualized returns of -18.08%, -18.73%, -10.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ORIC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8 | 7.62 | 7.62 | 8.31 | 7.41 | 4.02M |
| June 01, 2026 | 8.5 | 8.98 | 8.98 | 9.13 | 8.24 | 3.61M |
| May 29, 2026 | 8.39 | 8.45 | 8.45 | 8.83 | 8.31 | 3.97M |
| May 28, 2026 | 8.63 | 8.45 | 8.45 | 8.73 | 8.43 | 1.48M |
| May 27, 2026 | 8.54 | 8.58 | 8.58 | 8.88 | 8.49 | 766,443 |
| May 26, 2026 | 8.34 | 8.54 | 8.54 | 8.63 | 8.29 | 913,795 |
| May 22, 2026 | 8.5 | 8.32 | 8.32 | 8.7 | 8.28 | 764,846 |
| May 21, 2026 | 8.27 | 8.46 | 8.46 | 8.66 | 8.22 | 624,251 |
| May 20, 2026 | 8.06 | 8.41 | 8.41 | 8.44 | 8 | 803,100 |
| May 19, 2026 | 7.88 | 7.97 | 7.97 | 8.1 | 7.68 | 818,095 |
| May 18, 2026 | 8.07 | 7.93 | 7.93 | 8.33 | 7.82 | 1.23M |
| May 15, 2026 | 8.53 | 8.15 | 8.15 | 8.55 | 8.1 | 1.2M |
| May 14, 2026 | 8.61 | 8.34 | 8.34 | 8.77 | 8.24 | 2.74M |
| May 13, 2026 | 8.75 | 8.6 | 8.6 | 8.83 | 8.49 | 1.57M |
| May 12, 2026 | 9.07 | 8.83 | 8.83 | 9.21 | 8.75 | 908,082 |
| May 11, 2026 | 8.85 | 8.99 | 8.99 | 9.23 | 8.76 | 1.16M |
| May 08, 2026 | 8.8 | 8.85 | 8.85 | 9.02 | 8.72 | 1.26M |
| May 07, 2026 | 9.02 | 8.81 | 8.81 | 9.06 | 8.74 | 1.54M |
| May 06, 2026 | 9.67 | 9.3 | 9.3 | 9.67 | 9.15 | 1.27M |
| May 05, 2026 | 9.41 | 9.57 | 9.57 | 9.64 | 9.14 | 1.96M |
| May 04, 2026 | 9.7 | 9.63 | 9.63 | 10.05 | 9.5 | 1.05M |
| May 01, 2026 | 9.87 | 9.77 | 9.77 | 10.13 | 9.65 | 1.18M |
| April 30, 2026 | 9.5 | 9.88 | 9.88 | 9.89 | 9.4 | 917,337 |
| April 29, 2026 | 9.51 | 9.44 | 9.44 | 9.84 | 9.23 | 1.33M |
| April 28, 2026 | 10.19 | 9.65 | 9.65 | 10.46 | 9.46 | 1.62M |
| April 27, 2026 | 10.09 | 10.19 | 10.19 | 10.54 | 10.03 | 1.38M |
| April 24, 2026 | 10.45 | 10.24 | 10.24 | 10.58 | 10.09 | 1.02M |
| April 23, 2026 | 10.72 | 10.43 | 10.43 | 11.03 | 10.34 | 1.09M |
| April 22, 2026 | 10.71 | 10.77 | 10.77 | 10.93 | 10.19 | 1.74M |
| April 21, 2026 | 10.83 | 10.63 | 10.63 | 11.03 | 10.59 | 1.28M |
| April 20, 2026 | 10.72 | 10.89 | 10.89 | 11.16 | 10.63 | 1.23M |
| April 17, 2026 | 10.42 | 10.75 | 10.75 | 10.98 | 10.3 | 1.75M |
| April 16, 2026 | 10.22 | 10.23 | 10.23 | 10.49 | 10.1 | 1.36M |
| April 15, 2026 | 10.51 | 10.28 | 10.28 | 10.69 | 10.01 | 1.77M |
| April 14, 2026 | 10.45 | 10.53 | 10.53 | 10.85 | 10.4 | 974,846 |
| April 13, 2026 | 10.08 | 10.4 | 10.4 | 10.93 | 10.03 | 1.52M |
| April 10, 2026 | 10.38 | 10.15 | 10.15 | 10.48 | 9.98 | 2.1M |
| April 09, 2026 | 8.9 | 10.38 | 10.38 | 10.41 | 8.9 | 2.38M |
| April 08, 2026 | 8.98 | 9.05 | 9.05 | 9.23 | 8.76 | 1.69M |
| April 07, 2026 | 9 | 8.87 | 8.87 | 9.03 | 8.68 | 1.45M |
| April 06, 2026 | 8.91 | 8.91 | 8.91 | 9.53 | 8.73 | 2.44M |
| April 02, 2026 | 7.25 | 8.89 | 8.89 | 8.97 | 7.23 | 7.26M |
| April 01, 2026 | 10.25 | 7.48 | 7.48 | 10.8 | 7.37 | 15.5M |
| March 31, 2026 | 12.64 | 12.67 | 12.67 | 13.04 | 12.23 | 1.71M |
| March 30, 2026 | 12 | 12.19 | 12.19 | 12.4 | 11.71 | 1.4M |
| March 27, 2026 | 12.13 | 12.06 | 12.06 | 12.74 | 11.76 | 1.34M |
| March 26, 2026 | 11.54 | 12.38 | 12.38 | 12.61 | 11.33 | 1.74M |
| March 25, 2026 | 11.3 | 11.7 | 11.7 | 11.99 | 11.29 | 1.04M |
| March 24, 2026 | 10.96 | 11.1 | 11.1 | 11.27 | 10.73 | 990,753 |
| March 23, 2026 | 11.22 | 11.13 | 11.13 | 11.62 | 10.59 | 1.5M |
| March 20, 2026 | 11.07 | 11.16 | 11.16 | 11.38 | 10.77 | 3.7M |
| March 19, 2026 | 11.21 | 11.1 | 11.1 | 11.36 | 10.64 | 1.25M |
| March 18, 2026 | 11.93 | 10.86 | 10.86 | 11.93 | 10.85 | 1.25M |
| March 17, 2026 | 12.2 | 12.07 | 12.07 | 12.37 | 11.99 | 1.57M |
| March 16, 2026 | 12.02 | 12.22 | 12.22 | 12.43 | 11.9 | 580,983 |
| March 13, 2026 | 11.96 | 11.9 | 11.9 | 12.17 | 11.46 | 1.58M |
| March 12, 2026 | 12.52 | 11.76 | 11.76 | 12.52 | 11.54 | 1.7M |
| March 11, 2026 | 12.48 | 12.59 | 12.59 | 12.82 | 11.97 | 1.35M |
| March 10, 2026 | 12.04 | 12.59 | 12.59 | 12.73 | 11.73 | 1.8M |
| March 09, 2026 | 11.81 | 11.65 | 11.65 | 12.95 | 10.98 | 4.1M |
