5 DAY PERFORMANCE
+8.41%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-5.66%
6 MONTH PERFORMANCE
+12.81%
YEAR-TO-DATE PERFORMANCE
+32.40%
1 YEAR PERFORMANCE
+36.40%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.16 | $10.83 (6.59%) | $11.00 | $10.06 | 1.15 M | $1.07 B |
| 02/17/2026 | $10.00 | $10.09 (0.9%) | $10.32 | $9.94 | 849.80 K | $998.44 M |
| 02/13/2026 | $10.31 | $9.99 (-3.1%) | $10.60 | $9.95 | 702.74 K | $988.54 M |
| 02/12/2026 | $10.22 | $10.24 (0.2%) | $10.40 | $10.04 | 728.82 K | $1.01 B |
| 02/11/2026 | $10.58 | $10.20 (-3.59%) | $10.78 | $10.13 | 784.11 K | $1.01 B |
| 02/10/2026 | $10.72 | $10.56 (-1.49%) | $11.08 | $10.39 | 941.23 K | $1.04 B |
| 02/09/2026 | $10.35 | $10.71 (3.48%) | $10.75 | $10.02 | 841.92 K | $1.06 B |
| 02/06/2026 | $10.43 | $10.42 (-0.1%) | $10.66 | $9.99 | 1.99 M | $1.03 B |
| 02/05/2026 | $10.60 | $9.96 (-6.04%) | $10.84 | $9.70 | 1.47 M | $985.58 M |
| 02/04/2026 | $11.07 | $10.61 (-4.16%) | $11.07 | $10.21 | 1.25 M | $1.05 B |
| 02/03/2026 | $11.17 | $11.00 (-1.52%) | $11.40 | $10.50 | 1.06 M | $1.09 B |
| 02/02/2026 | $10.33 | $11.16 (8.03%) | $11.51 | $10.14 | 1.98 M | $1.10 B |
| 01/30/2026 | $10.72 | $10.26 (-4.29%) | $10.93 | $10.17 | 1.54 M | $1.02 B |
| 01/29/2026 | $10.95 | $10.76 (-1.74%) | $11.20 | $10.61 | 1.84 M | $1.06 B |
| 01/28/2026 | $12.02 | $10.98 (-8.65%) | $12.12 | $10.95 | 1.77 M | $1.09 B |
| 01/27/2026 | $12.26 | $12.11 (-1.22%) | $12.42 | $12.00 | 1.31 M | $1.20 B |
| 01/26/2026 | $11.70 | $12.25 (4.7%) | $12.61 | $11.64 | 2.79 M | $1.21 B |
| 01/23/2026 | $11.97 | $11.99 (0.17%) | $12.16 | $11.52 | 1.78 M | $1.19 B |
| 01/22/2026 | $12.42 | $12.05 (-2.98%) | $12.70 | $11.87 | 1.18 M | $1.19 B |
| 01/21/2026 | $11.51 | $12.25 (6.43%) | $12.31 | $11.33 | 1.36 M | $1.21 B |
| 01/20/2026 | $11.68 | $11.62 (-0.51%) | $12.21 | $11.41 | 1.82 M | $1.15 B |
| 01/16/2026 | $11.48 | $12.12 (5.57%) | $12.20 | $11.25 | 1.81 M | $1.20 B |
| 01/15/2026 | $11.23 | $11.52 (2.58%) | $11.56 | $11.08 | 1.93 M | $1.14 B |
| 01/14/2026 | $10.08 | $11.25 (11.61%) | $11.78 | $10.04 | 5.03 M | $1.11 B |
| 01/13/2026 | $9.07 | $10.14 (11.8%) | $10.39 | $8.91 | 3.12 M | $1.00 B |
| 01/12/2026 | $9.09 | $9.15 (0.66%) | $9.39 | $8.77 | 1.25 M | $905.42 M |
| 01/09/2026 | $8.61 | $9.15 (6.27%) | $9.23 | $8.54 | 1.63 M | $905.42 M |
| 01/08/2026 | $8.58 | $8.45 (-1.52%) | $8.72 | $8.38 | 1.39 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 |
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.
