5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
+25.21%
6 MONTH PERFORMANCE
+27.40%
YEAR-TO-DATE PERFORMANCE
+26.77%
1 YEAR PERFORMANCE
-1.35%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $10.06 | $10.23 (1.69%) | $10.26 | $9.87 | 711.54 K | $799.23 M |
| 08/28/2025 | $10.05 | $10.03 (-0.2%) | $10.35 | $9.97 | 875.17 K | $783.61 M |
| 08/27/2025 | $9.90 | $10.26 (3.64%) | $10.26 | $9.83 | 1.16 M | $801.58 M |
| 08/26/2025 | $9.58 | $9.85 (2.82%) | $9.88 | $9.56 | 1.18 M | $769.54 M |
| 08/25/2025 | $9.73 | $9.62 (-1.13%) | $9.81 | $9.49 | 368.81 K | $751.57 M |
| 08/22/2025 | $9.78 | $9.74 (-0.41%) | $10.15 | $9.65 | 531.44 K | $760.95 M |
| 08/21/2025 | $9.39 | $9.69 (3.19%) | $9.77 | $9.32 | 353.41 K | $757.04 M |
| 08/20/2025 | $9.57 | $9.51 (-0.63%) | $9.64 | $9.36 | 506.16 K | $742.98 M |
| 08/19/2025 | $9.89 | $9.60 (-2.93%) | $9.96 | $9.51 | 826.68 K | $750.01 M |
| 08/18/2025 | $9.67 | $9.90 (2.38%) | $10.05 | $9.67 | 871.00 K | $773.45 M |
| 08/15/2025 | $10.06 | $9.66 (-3.98%) | $10.06 | $9.54 | 650.99 K | $754.70 M |
| 08/14/2025 | $9.55 | $9.93 (3.98%) | $9.96 | $9.37 | 802.10 K | $775.79 M |
| 08/13/2025 | $9.56 | $9.83 (2.82%) | $10.31 | $9.56 | 932.66 K | $767.98 M |
| 08/12/2025 | $9.22 | $9.52 (3.25%) | $9.66 | $9.20 | 490.22 K | $743.76 M |
| 08/11/2025 | $9.22 | $9.20 (-0.22%) | $9.30 | $8.97 | 852.22 K | $718.76 M |
| 08/08/2025 | $9.64 | $9.24 (-4.15%) | $9.66 | $9.03 | 1.05 M | $656.41 M |
| 08/07/2025 | $9.93 | $9.63 (-3.02%) | $9.93 | $9.52 | 496.41 K | $684.12 M |
| 08/06/2025 | $9.97 | $9.88 (-0.9%) | $9.97 | $9.47 | 853.20 K | $701.88 M |
| 08/05/2025 | $9.88 | $9.99 (1.11%) | $10.05 | $9.55 | 715.51 K | $709.70 M |
| 08/04/2025 | $10.16 | $9.74 (-4.13%) | $10.31 | $9.72 | 820.20 K | $691.94 M |
| 08/01/2025 | $9.73 | $10.12 (4.01%) | $10.14 | $9.63 | 942.34 K | $718.93 M |
| 07/31/2025 | $10.63 | $9.97 (-6.21%) | $10.76 | $9.88 | 894.00 K | $708.27 M |
| 07/30/2025 | $11.28 | $10.71 (-5.05%) | $11.33 | $10.54 | 882.50 K | $760.84 M |
| 07/29/2025 | $11.25 | $11.04 (-1.87%) | $11.62 | $10.00 | 12.36 M | $784.29 M |
| 07/28/2025 | $11.55 | $11.18 (-3.2%) | $11.60 | $11.12 | 637.30 K | $794.23 M |
| 07/25/2025 | $11.69 | $11.44 (-2.14%) | $11.69 | $11.21 | 459.00 K | $812.70 M |
| 07/24/2025 | $11.72 | $11.73 (0.09%) | $11.91 | $11.53 | 287.80 K | $833.31 M |
| 07/23/2025 | $11.34 | $11.80 (4.06%) | $12.00 | $11.19 | 862.90 K | $838.28 M |
| 07/22/2025 | $11.08 | $11.15 (0.63%) | $11.40 | $11.02 | 552.50 K | $792.10 M |
| 07/21/2025 | $11.00 | $11.06 (0.55%) | $11.39 | $11.00 | 543.60 K | $785.71 M |
| 07/18/2025 | $11.29 | $11.01 (-2.48%) | $11.41 | $10.88 | 480.50 K | $782.16 M |
| 07/17/2025 | $11.22 | $11.14 (-0.71%) | $11.57 | $11.01 | 421.64 K | $791.39 M |
| 07/16/2025 | $11.02 | $11.18 (1.45%) | $11.38 | $10.83 | 551.90 K | $794.23 M |
| 07/15/2025 | $10.88 | $10.98 (0.92%) | $11.01 | $10.60 | 467.20 K | $780.03 M |
| 07/14/2025 | $11.00 | $10.85 (-1.36%) | $11.45 | $10.72 | 454.68 K | $770.79 M |
| 07/11/2025 | $11.25 | $11.10 (-1.33%) | $11.42 | $10.85 | 561.10 K | $788.55 M |
| 07/10/2025 | $10.91 | $11.45 (4.95%) | $11.50 | $10.78 | 905.51 K | $813.41 M |
| 07/09/2025 | $10.54 | $10.90 (3.42%) | $11.15 | $10.53 | 856.40 K | $774.34 M |
| 07/08/2025 | $10.85 | $10.43 (-3.87%) | $11.14 | $10.42 | 661.45 K | $740.95 M |
| 07/07/2025 | $10.78 | $10.65 (-1.21%) | $10.86 | $10.49 | 440.01 K | $756.58 M |
| 07/03/2025 | $10.73 | $10.80 (0.65%) | $10.88 | $10.60 | 348.80 K | $767.24 M |
| 07/02/2025 | $10.01 | $10.65 (6.39%) | $11.19 | $9.96 | 776.20 K | $756.58 M |
| 07/01/2025 | $10.12 | $10.14 (0.2%) | $10.33 | $9.80 | 897.24 K | $720.35 M |
| 06/30/2025 | $10.48 | $10.15 (-3.15%) | $10.50 | $10.10 | 633.73 K | $721.06 M |
| 06/27/2025 | $10.46 | $10.31 (-1.43%) | $10.65 | $10.22 | 3.00 M | $732.43 M |
| 06/26/2025 | $10.64 | $10.50 (-1.32%) | $10.68 | $10.05 | 1.74 M | $745.93 M |
| 06/25/2025 | $10.32 | $10.23 (-0.87%) | $10.87 | $10.20 | 794.31 K | $726.75 M |
| 06/24/2025 | $10.63 | $10.49 (-1.32%) | $10.99 | $10.34 | 1.20 M | $745.22 M |
| 06/23/2025 | $9.24 | $10.00 (8.23%) | $10.01 | $9.11 | 816.60 K | $710.41 M |
| 06/20/2025 | $9.38 | $9.31 (-0.75%) | $9.50 | $8.99 | 1.57 M | $661.39 M |
| 06/18/2025 | $9.06 | $9.22 (1.77%) | $9.54 | $8.85 | 749.17 K | $654.99 M |
| 06/17/2025 | $9.26 | $9.03 (-2.48%) | $9.51 | $9.00 | 808.52 K | $641.50 M |
| 06/16/2025 | $9.70 | $9.41 (-2.99%) | $9.80 | $9.19 | 1.01 M | $668.49 M |
| 06/13/2025 | $9.49 | $9.63 (1.48%) | $9.75 | $9.25 | 714.12 K | $684.12 M |
| 06/12/2025 | $9.11 | $9.67 (6.15%) | $10.00 | $9.03 | 814.76 K | $686.96 M |
| 06/11/2025 | $9.88 | $9.39 (-4.96%) | $10.04 | $9.35 | 811.10 K | $667.07 M |
| 06/10/2025 | $9.82 | $9.75 (-0.71%) | $10.00 | $9.56 | 1.04 M | $692.65 M |
| 06/09/2025 | $9.40 | $9.86 (4.89%) | $10.00 | $8.96 | 1.17 M | $700.46 M |
| 06/06/2025 | $9.48 | $9.32 (-1.69%) | $10.07 | $9.24 | 1.38 M | $662.10 M |
| 06/05/2025 | $9.11 | $9.16 (0.55%) | $9.46 | $8.85 | 1.48 M | $650.73 M |
| 06/04/2025 | $8.33 | $9.08 (9%) | $9.09 | $8.16 | 2.14 M | $645.05 M |
| 06/03/2025 | $8.44 | $8.40 (-0.47%) | $8.75 | $8.03 | 1.23 M | $596.74 M |
| 06/02/2025 | $8.21 | $8.47 (3.17%) | $9.48 | $8.15 | 3.13 M | $601.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
