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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.6	12.35	12.35	12.6	11.8	788,598
November 06, 2025	12.36	12.55	12.55	12.91	12.16	731,916
November 05, 2025	12.25	12.38	12.38	12.54	11.88	916,502
November 04, 2025	12.3	12.3	12.3	12.71	12.16	1.73M
November 03, 2025	13.06	12.69	12.69	13.42	12.26	1.21M
October 31, 2025	13.24	13.16	13.16	13.57	13.03	1.17M
October 30, 2025	12.75	13.34	13.34	13.51	12.75	908,600
October 29, 2025	13.42	12.93	12.93	13.57	12.9	1.1M
October 28, 2025	13.21	13.43	13.43	13.81	13.12	896,134
October 27, 2025	13.55	13.4	13.4	13.69	12.95	1.27M
October 24, 2025	12.58	13.1	13.1	13.38	12.47	1.42M
October 23, 2025	12.06	12.42	12.42	12.46	11.88	993,343
October 22, 2025	12.45	12.08	12.08	12.56	11.71	1.29M
October 21, 2025	12.33	12.6	12.6	12.78	12.18	1.19M
October 20, 2025	13.02	12.38	12.38	13.07	12.37	1.42M
October 17, 2025	13.08	12.78	12.78	13.35	12.62	1.12M
October 16, 2025	14.05	13.3	13.3	14.17	13.29	1.39M
October 15, 2025	13.3	13.9	13.9	14.04	13.19	1.41M
October 14, 2025	13.7	13.16	13.16	13.78	13.15	1.49M
October 13, 2025	13.74	13.91	13.91	14.16	13.42	1.25M
October 10, 2025	14.08	13.68	13.68	14.1	13.24	2.38M
October 09, 2025	14.17	14.08	14.08	14.5	14	1.3M
October 08, 2025	14.25	14.28	14.28	14.61	13.85	1.98M
October 07, 2025	14.84	14.12	14.12	14.93	13.78	2.55M
October 06, 2025	12.28	14.41	14.41	14.66	12.07	3.73M
October 03, 2025	11.34	11.57	11.57	11.71	11.28	905,000
October 02, 2025	11.75	11.32	11.32	11.84	11.13	1.3M
October 01, 2025	11.74	11.71	11.71	12.13	11.64	936,806
September 30, 2025	11.62	12	12	12.03	11.5	1.13M
September 29, 2025	11.23	11.62	11.62	11.92	11.1	1.68M
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

ORIC Pharmaceuticals, Inc. (ORIC) NASDAQ