5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-39.99%
6 MONTH PERFORMANCE
-22.48%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-0.59%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $8.58 | $8.45 (-1.52%) | $8.72 | $8.38 | 1.36 M | $836.16 M |
| 01/07/2026 | $8.51 | $8.68 (2%) | $8.92 | $8.19 | 1.84 M | $858.91 M |
| 01/06/2026 | $8.10 | $8.14 (0.49%) | $8.26 | $7.91 | 1.67 M | $805.48 M |
| 01/05/2026 | $8.16 | $8.15 (-0.12%) | $8.32 | $7.84 | 1.14 M | $806.47 M |
| 01/02/2026 | $8.24 | $8.17 (-0.85%) | $8.33 | $8.04 | 805.55 K | $808.45 M |
| 12/31/2025 | $8.05 | $8.18 (1.61%) | $8.24 | $7.99 | 866.92 K | $809.44 M |
| 12/30/2025 | $8.20 | $8.08 (-1.46%) | $8.33 | $7.96 | 1.49 M | $799.54 M |
| 12/29/2025 | $8.18 | $8.25 (0.86%) | $8.44 | $8.11 | 1.01 M | $816.36 M |
| 12/26/2025 | $8.43 | $8.25 (-2.14%) | $8.43 | $8.15 | 904.04 K | $816.36 M |
| 12/24/2025 | $8.31 | $8.43 (1.44%) | $8.62 | $8.29 | 587.80 K | $834.18 M |
| 12/23/2025 | $8.31 | $8.27 (-0.48%) | $8.57 | $8.19 | 934.75 K | $818.34 M |
| 12/22/2025 | $8.11 | $8.40 (3.58%) | $8.61 | $8.04 | 1.19 M | $831.21 M |
| 12/19/2025 | $8.16 | $8.04 (-1.47%) | $8.24 | $7.98 | 5.57 M | $795.58 M |
| 12/18/2025 | $8.25 | $8.09 (-1.94%) | $8.38 | $8.00 | 1.18 M | $800.53 M |
| 12/17/2025 | $9.14 | $8.22 (-10.07%) | $9.23 | $8.20 | 1.55 M | $813.40 M |
| 12/16/2025 | $9.06 | $9.12 (0.66%) | $9.41 | $8.82 | 1.50 M | $902.45 M |
| 12/15/2025 | $9.49 | $9.23 (-2.74%) | $9.50 | $9.19 | 1.86 M | $913.34 M |
| 12/12/2025 | $9.68 | $9.38 (-3.1%) | $9.74 | $9.33 | 1.04 M | $928.18 M |
| 12/11/2025 | $9.97 | $9.69 (-2.81%) | $10.09 | $9.65 | 760.50 K | $958.86 M |
| 12/10/2025 | $10.11 | $10.00 (-1.09%) | $10.31 | $9.80 | 993.69 K | $989.53 M |
| 12/09/2025 | $10.40 | $10.14 (-2.5%) | $10.54 | $9.92 | 1.32 M | $1.00 B |
| 12/08/2025 | $12.37 | $10.52 (-14.96%) | $12.50 | $10.40 | 2.09 M | $1.04 B |
| 12/05/2025 | $11.66 | $11.00 (-5.66%) | $11.95 | $10.93 | 1.39 M | $1.09 B |
| 12/04/2025 | $10.91 | $11.39 (4.4%) | $11.54 | $10.72 | 1.27 M | $1.13 B |
| 12/03/2025 | $10.69 | $10.98 (2.71%) | $11.06 | $10.57 | 1.04 M | $1.09 B |
| 12/02/2025 | $11.18 | $10.65 (-4.74%) | $11.25 | $10.45 | 1.86 M | $1.05 B |
| 12/01/2025 | $11.65 | $11.15 (-4.29%) | $11.78 | $11.05 | 1.14 M | $1.10 B |
| 11/28/2025 | $11.90 | $11.88 (-0.17%) | $12.14 | $11.74 | 603.10 K | $1.18 B |
| 11/26/2025 | $11.58 | $11.82 (2.07%) | $11.95 | $11.46 | 1.93 M | $1.17 B |
| 11/25/2025 | $11.82 | $11.62 (-1.69%) | $12.29 | $11.47 | 1.09 M | $1.15 B |
| 11/24/2025 | $11.64 | $11.79 (1.29%) | $12.01 | $11.50 | 1.38 M | $1.17 B |
| 11/21/2025 | $11.57 | $11.62 (0.43%) | $11.80 | $11.02 | 1.40 M | $1.15 B |
| 11/20/2025 | $12.48 | $11.48 (-8.01%) | $12.50 | $11.21 | 1.61 M | $1.14 B |
| 11/19/2025 | $11.87 | $11.48 (-3.29%) | $12.04 | $11.47 | 657.70 K | $1.14 B |
| 11/18/2025 | $11.93 | $11.90 (-0.25%) | $12.15 | $11.51 | 955.73 K | $1.18 B |
| 11/17/2025 | $12.29 | $12.06 (-1.87%) | $12.71 | $11.28 | 1.92 M | $1.19 B |
| 11/14/2025 | $12.44 | $12.25 (-1.53%) | $13.45 | $12.13 | 1.56 M | $1.21 B |
| 11/13/2025 | $12.30 | $12.19 (-0.89%) | $12.48 | $12.02 | 708.30 K | $1.21 B |
| 11/12/2025 | $12.77 | $12.48 (-2.27%) | $12.97 | $12.39 | 866.22 K | $1.23 B |
| 11/11/2025 | $12.36 | $12.88 (4.21%) | $13.04 | $12.11 | 1.23 M | $1.27 B |
| 11/10/2025 | $12.56 | $12.46 (-0.8%) | $12.86 | $12.32 | 1.13 M | $1.23 B |
| 11/07/2025 | $12.60 | $12.35 (-1.98%) | $12.61 | $11.77 | 800.94 K | $964.86 M |
| 11/06/2025 | $12.36 | $12.55 (1.54%) | $12.91 | $12.16 | 731.92 K | $980.48 M |
| 11/05/2025 | $12.36 | $12.38 (0.16%) | $12.54 | $11.88 | 920.80 K | $967.20 M |
| 11/04/2025 | $12.30 | $12.30 (0%) | $12.71 | $12.16 | 1.73 M | $960.95 M |
| 11/03/2025 | $13.06 | $12.69 (-2.83%) | $13.42 | $12.26 | 1.21 M | $991.42 M |
| 10/31/2025 | $13.24 | $13.16 (-0.6%) | $13.57 | $13.03 | 1.17 M | $1.03 B |
| 10/30/2025 | $12.75 | $13.34 (4.63%) | $13.51 | $12.75 | 908.60 K | $1.04 B |
| 10/29/2025 | $13.42 | $12.93 (-3.65%) | $13.57 | $12.90 | 1.10 M | $1.01 B |
| 10/28/2025 | $13.21 | $13.43 (1.67%) | $13.81 | $13.12 | 896.13 K | $1.05 B |
| 10/27/2025 | $13.55 | $13.40 (-1.11%) | $13.69 | $12.95 | 1.27 M | $1.05 B |
| 10/24/2025 | $12.58 | $13.10 (4.13%) | $13.38 | $12.47 | 1.46 M | $1.02 B |
| 10/23/2025 | $12.06 | $12.42 (2.99%) | $12.46 | $11.88 | 993.34 K | $970.33 M |
| 10/22/2025 | $12.45 | $12.08 (-2.97%) | $12.56 | $11.71 | 1.29 M | $943.77 M |
| 10/21/2025 | $12.33 | $12.60 (2.19%) | $12.78 | $12.18 | 1.19 M | $984.39 M |
| 10/20/2025 | $13.02 | $12.38 (-4.92%) | $13.07 | $12.37 | 1.42 M | $967.20 M |
| 10/17/2025 | $13.08 | $12.78 (-2.29%) | $13.35 | $12.62 | 1.12 M | $998.45 M |
| 10/16/2025 | $14.05 | $13.30 (-5.34%) | $14.17 | $13.29 | 1.39 M | $1.04 B |
| 10/15/2025 | $13.30 | $13.90 (4.51%) | $14.04 | $13.19 | 1.41 M | $1.09 B |
| 10/14/2025 | $13.70 | $13.16 (-3.94%) | $13.78 | $13.15 | 1.49 M | $1.03 B |
| 10/13/2025 | $13.74 | $13.91 (1.24%) | $14.16 | $13.42 | 1.25 M | $1.09 B |
| 10/10/2025 | $14.08 | $13.68 (-2.84%) | $14.10 | $13.24 | 2.38 M | $1.07 B |
| 10/09/2025 | $14.17 | $14.08 (-0.64%) | $14.50 | $14.00 | 1.30 M | $1.10 B |
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.
