-
5 DAY PERFORMANCE
+7.87% -
1 MONTH PERFORMANCE
+13.63% -
3 MONTH PERFORMANCE
-0.10% -
6 MONTH PERFORMANCE
+12.16% -
YEAR-TO-DATE PERFORMANCE
+4.24% -
1 YEAR PERFORMANCE
+28.04%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.19 | $9.59 (4.35%) | $9.72 | $9.02 | 285,786 | $676.50 M |
| 11/21/2024 | $8.94 | $9.12 (2.01%) | $9.31 | $8.52 | 317,031 | $643.35 M |
| 11/20/2024 | $8.80 | $8.74 (-0.68%) | $8.85 | $8.48 | 342,800 | $616.54 M |
| 11/19/2024 | $8.50 | $8.89 (4.59%) | $8.90 | $8.37 | 298,212 | $627.12 M |
| 11/18/2024 | $8.51 | $8.56 (0.59%) | $8.81 | $8.12 | 570,200 | $603.85 M |
| 11/15/2024 | $9.01 | $8.50 (-5.66%) | $9.11 | $8.11 | 640,749 | $599.61 M |
| 11/14/2024 | $10.15 | $8.83 (-13%) | $10.61 | $8.72 | 728,521 | $622.89 M |
| 11/13/2024 | $10.23 | $10.27 (0.39%) | $11.11 | $10.22 | 534,236 | $724.47 M |
| 11/12/2024 | $10.10 | $10.26 (1.58%) | $10.36 | $10.06 | 304,923 | $723.77 M |
| 11/11/2024 | $10.43 | $10.30 (-1.25%) | $10.60 | $10.19 | 371,448 | $726.59 M |
| 11/08/2024 | $9.93 | $10.26 (3.32%) | $10.29 | $9.84 | 228,600 | $721.77 M |
| 11/07/2024 | $10.27 | $9.95 (-3.12%) | $10.47 | $9.77 | 333,521 | $699.97 M |
| 11/06/2024 | $10.09 | $10.30 (2.08%) | $10.55 | $9.80 | 599,643 | $724.59 M |
| 11/05/2024 | $9.52 | $9.68 (1.68%) | $9.79 | $8.96 | 699,800 | $680.97 M |
| 11/04/2024 | $9.40 | $9.48 (0.85%) | $9.53 | $8.71 | 617,529 | $666.90 M |
| 11/01/2024 | $9.50 | $9.41 (-0.95%) | $9.64 | $9.25 | 349,888 | $661.98 M |
| 10/31/2024 | $10.37 | $9.38 (-9.55%) | $10.37 | $9.27 | 584,700 | $659.87 M |
| 10/30/2024 | $8.94 | $9.42 (5.37%) | $9.77 | $8.94 | 486,944 | $662.68 M |
| 10/29/2024 | $8.37 | $9.00 (7.53%) | $9.19 | $8.15 | 1.37 M | $633.14 M |
| 10/28/2024 | $8.31 | $8.45 (1.68%) | $8.58 | $8.17 | 314,200 | $594.44 M |
| 10/25/2024 | $8.44 | $8.15 (-3.44%) | $8.60 | $8.14 | 202,500 | $573.34 M |
| 10/24/2024 | $8.80 | $8.44 (-4.09%) | $8.93 | $8.33 | 293,000 | $593.74 M |
| 10/23/2024 | $9.94 | $8.82 (-11.27%) | $10.42 | $8.73 | 878,817 | $620.47 M |
| 10/22/2024 | $9.08 | $8.71 (-4.07%) | $9.17 | $8.68 | 213,050 | $612.73 M |
| 10/21/2024 | $9.45 | $9.12 (-3.49%) | $9.45 | $9.01 | 245,626 | $641.58 M |
| 10/18/2024 | $9.21 | $9.45 (2.61%) | $9.47 | $9.18 | 231,725 | $664.79 M |
| 10/17/2024 | $9.70 | $9.15 (-5.67%) | $9.73 | $9.10 | 321,500 | $643.69 M |
| 10/16/2024 | $9.62 | $9.65 (0.31%) | $9.75 | $9.46 | 440,800 | $678.86 M |
| 10/15/2024 | $9.54 | $9.52 (-0.21%) | $9.67 | $9.25 | 614,500 | $669.72 M |
| 10/14/2024 | $9.33 | $9.54 (2.25%) | $9.82 | $9.25 | 489,930 | $671.12 M |
| 10/11/2024 | $9.26 | $9.33 (0.76%) | $9.40 | $9.14 | 309,700 | $656.35 M |
| 10/10/2024 | $9.14 | $9.28 (1.53%) | $9.39 | $8.96 | 401,246 | $652.83 M |
| 10/09/2024 | $9.51 | $9.27 (-2.52%) | $9.66 | $9.13 | 191,000 | $652.13 M |
| 10/08/2024 | $9.50 | $9.49 (-0.11%) | $9.90 | $9.44 | 246,100 | $667.61 M |
| 10/07/2024 | $9.59 | $9.50 (-0.94%) | $9.66 | $9.42 | 285,600 | $668.31 M |
| 10/04/2024 | $9.74 | $9.61 (-1.33%) | $9.80 | $9.43 | 202,037 | $676.05 M |
| 10/03/2024 | $9.64 | $9.54 (-1.04%) | $9.79 | $9.45 | 241,700 | $671.12 M |
| 10/02/2024 | $10.00 | $9.79 (-2.1%) | $10.00 | $9.57 | 269,310 | $688.71 M |
| 10/01/2024 | $10.15 | $10.04 (-1.08%) | $10.15 | $9.69 | 427,044 | $706.30 M |
| 09/30/2024 | $10.53 | $10.25 (-2.66%) | $10.90 | $9.99 | 271,313 | $721.07 M |
| 09/27/2024 | $10.48 | $10.65 (1.62%) | $10.88 | $10.39 | 196,302 | $749.21 M |
| 09/26/2024 | $10.27 | $10.36 (0.88%) | $10.52 | $10.00 | 262,208 | $728.81 M |
| 09/25/2024 | $10.80 | $10.00 (-7.41%) | $11.04 | $9.65 | 995,100 | $703.48 M |
| 09/24/2024 | $10.80 | $10.75 (-0.46%) | $10.85 | $10.52 | 276,644 | $756.25 M |
| 09/23/2024 | $11.30 | $10.73 (-5.04%) | $11.53 | $10.67 | 606,200 | $754.84 M |
| 09/20/2024 | $11.16 | $11.25 (0.81%) | $11.70 | $10.77 | 1.74 M | $791.42 M |
| 09/19/2024 | $11.12 | $11.16 (0.36%) | $12.83 | $11.04 | 969,300 | $785.09 M |
| 09/18/2024 | $10.14 | $10.67 (5.23%) | $10.96 | $10.09 | 361,120 | $750.62 M |
| 09/17/2024 | $10.06 | $10.10 (0.4%) | $10.52 | $9.98 | 302,400 | $710.52 M |
| 09/16/2024 | $9.93 | $9.99 (0.6%) | $10.30 | $9.80 | 603,900 | $702.78 M |
| 09/13/2024 | $9.20 | $9.89 (7.5%) | $10.18 | $9.20 | 1.53 M | $695.75 M |
| 09/12/2024 | $9.91 | $9.06 (-8.58%) | $10.00 | $8.91 | 298,400 | $637.36 M |
| 09/11/2024 | $9.95 | $9.90 (-0.5%) | $10.15 | $9.69 | 262,926 | $696.45 M |
| 09/10/2024 | $9.80 | $9.96 (1.63%) | $10.11 | $9.72 | 274,528 | $700.67 M |
| 09/09/2024 | $9.71 | $9.79 (0.82%) | $10.07 | $9.67 | 331,839 | $688.71 M |
| 09/06/2024 | $9.81 | $9.65 (-1.63%) | $9.83 | $9.11 | 312,006 | $678.86 M |
| 09/05/2024 | $9.63 | $9.48 (-1.56%) | $9.91 | $9.36 | 298,300 | $666.90 M |
| 09/04/2024 | $9.96 | $9.59 (-3.71%) | $10.12 | $9.55 | 342,210 | $674.64 M |
| 09/03/2024 | $10.17 | $10.07 (-0.98%) | $10.73 | $9.89 | 484,232 | $708.41 M |
| 08/30/2024 | $10.31 | $10.37 (0.58%) | $10.47 | $10.04 | 290,700 | $729.51 M |
| 08/29/2024 | $10.17 | $10.20 (0.29%) | $10.63 | $10.06 | 216,732 | $717.55 M |
| 08/28/2024 | $10.00 | $10.17 (1.7%) | $10.36 | $9.83 | 224,800 | $715.44 M |
| 08/27/2024 | $10.16 | $9.99 (-1.67%) | $10.21 | $9.92 | 353,604 | $702.78 M |
| 08/26/2024 | $9.75 | $10.18 (4.41%) | $10.19 | $9.60 | 366,100 | $716.15 M |