-
5 DAY PERFORMANCE
-6.15% -
1 MONTH PERFORMANCE
+1.48% -
3 MONTH PERFORMANCE
+25.10% -
6 MONTH PERFORMANCE
-12.31% -
YEAR-TO-DATE PERFORMANCE
+4.57% -
1 YEAR PERFORMANCE
+52.94%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $9.74 | $9.61 (-1.33%) | $9.80 | $9.43 | 202,022 | $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 |
| 08/23/2024 | $9.29 | $9.60 (3.34%) | $9.72 | $9.29 | 410,385 | $675.34 M |
| 08/22/2024 | $9.84 | $9.19 (-6.61%) | $9.93 | $9.11 | 421,702 | $646.50 M |
| 08/21/2024 | $9.96 | $9.81 (-1.51%) | $10.26 | $9.59 | 302,236 | $690.12 M |
| 08/20/2024 | $10.10 | $9.86 (-2.38%) | $10.16 | $9.57 | 348,229 | $693.64 M |
| 08/19/2024 | $9.37 | $10.10 (7.79%) | $10.13 | $9.37 | 343,900 | $710.52 M |
| 08/16/2024 | $10.85 | $9.30 (-14.29%) | $10.94 | $9.21 | 588,700 | $654.24 M |
| 08/15/2024 | $10.20 | $10.83 (6.18%) | $10.84 | $9.69 | 681,918 | $761.87 M |
| 08/14/2024 | $8.87 | $9.87 (11.27%) | $9.96 | $8.71 | 1.32 M | $694.34 M |
| 08/13/2024 | $8.26 | $8.84 (7.02%) | $8.88 | $8.20 | 420,400 | $621.88 M |
| 08/12/2024 | $8.52 | $8.28 (-2.82%) | $8.54 | $8.11 | 247,433 | $582.48 M |
| 08/09/2024 | $8.88 | $8.39 (-5.52%) | $9.10 | $8.11 | 370,621 | $590.22 M |
| 08/08/2024 | $8.71 | $8.83 (1.38%) | $8.93 | $8.52 | 557,700 | $621.18 M |
| 08/07/2024 | $9.21 | $8.47 (-8.03%) | $9.21 | $8.45 | 394,400 | $595.85 M |
| 08/06/2024 | $9.03 | $8.99 (-0.44%) | $9.27 | $8.75 | 342,632 | $632.43 M |
| 08/05/2024 | $9.01 | $8.87 (-1.55%) | $9.19 | $8.58 | 690,171 | $623.99 M |
| 08/02/2024 | $10.17 | $9.71 (-4.52%) | $10.17 | $9.33 | 551,228 | $683.08 M |
| 08/01/2024 | $11.20 | $10.61 (-5.27%) | $11.26 | $10.57 | 625,307 | $746.40 M |
| 07/31/2024 | $11.34 | $11.20 (-1.23%) | $11.65 | $11.05 | 416,344 | $787.90 M |
| 07/30/2024 | $11.20 | $11.23 (0.27%) | $11.42 | $10.98 | 294,527 | $790.01 M |
| 07/29/2024 | $11.86 | $11.13 (-6.16%) | $11.94 | $10.88 | 288,500 | $782.98 M |
| 07/26/2024 | $11.46 | $11.90 (3.84%) | $12.09 | $11.40 | 658,700 | $837.15 M |
| 07/25/2024 | $10.92 | $11.24 (2.93%) | $11.44 | $10.84 | 415,800 | $790.72 M |
| 07/24/2024 | $11.03 | $10.78 (-2.27%) | $11.37 | $10.66 | 333,500 | $758.36 M |
| 07/23/2024 | $10.61 | $11.26 (6.13%) | $11.38 | $10.61 | 418,700 | $792.12 M |
| 07/22/2024 | $10.29 | $10.69 (3.89%) | $10.71 | $10.14 | 343,642 | $752.02 M |
| 07/19/2024 | $10.24 | $10.22 (-0.2%) | $10.37 | $10.03 | 329,681 | $718.96 M |
| 07/18/2024 | $10.14 | $10.22 (0.79%) | $10.62 | $9.98 | 912,370 | $718.96 M |
| 07/17/2024 | $11.63 | $10.22 (-12.12%) | $11.96 | $9.96 | 952,484 | $718.96 M |
| 07/16/2024 | $10.95 | $10.99 (0.37%) | $11.19 | $10.59 | 643,835 | $773.13 M |
| 07/15/2024 | $10.06 | $10.75 (6.86%) | $10.91 | $9.77 | 545,377 | $756.25 M |
| 07/12/2024 | $9.73 | $10.06 (3.39%) | $10.39 | $9.70 | 869,760 | $707.71 M |
| 07/11/2024 | $9.71 | $9.60 (-1.13%) | $10.02 | $9.34 | 994,370 | $675.34 M |
| 07/10/2024 | $9.49 | $9.33 (-1.69%) | $9.97 | $9.11 | 777,868 | $656.35 M |
| 07/09/2024 | $8.49 | $9.34 (10.01%) | $9.40 | $8.39 | 1.26 M | $657.05 M |
| 07/08/2024 | $7.81 | $8.50 (8.83%) | $8.53 | $7.72 | 1.18 M | $597.96 M |
| 07/05/2024 | $7.55 | $7.69 (1.85%) | $7.80 | $7.32 | 333,704 | $540.98 M |