ORIC Pharmaceuticals, Inc. (ORIC) Charts

$9.39

$0.36 (-3.69%)
Last update: 04:00 PM EST
Day's range
$9.35
Day's range
$10.04

5 DAY PERFORMANCE

+0.75%

1 MONTH PERFORMANCE

+73.57%

3 MONTH PERFORMANCE

+17.38%

6 MONTH PERFORMANCE

+11.39%

YEAR-TO-DATE PERFORMANCE

+16.36%

1 YEAR PERFORMANCE

+18.86%

ORIC Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/11/2025 $9.88 $9.39 (-4.96%) $10.04 $9.35 811.06 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
05/30/2025 $7.62 $8.17 (7.22%) $8.40 $7.46 3.62 M $580.40 M
05/29/2025 $7.29 $7.97 (9.33%) $8.44 $6.89 14.47 M $566.19 M
05/28/2025 $5.91 $5.97 (1.02%) $6.06 $5.51 2.17 M $424.11 M
05/27/2025 $6.53 $5.78 (-11.49%) $6.53 $5.70 1.17 M $410.61 M
05/23/2025 $5.82 $6.35 (9.11%) $6.45 $5.80 911.70 K $451.11 M
05/22/2025 $5.79 $5.95 (2.76%) $6.11 $5.60 693.90 K $422.69 M
05/21/2025 $5.66 $5.87 (3.71%) $6.14 $5.65 1.19 M $417.01 M
05/20/2025 $5.21 $5.67 (8.83%) $6.00 $5.00 933.13 K $402.80 M
05/19/2025 $4.67 $5.14 (10.06%) $5.19 $4.65 771.40 K $365.15 M
05/16/2025 $4.74 $4.73 (-0.21%) $4.91 $4.63 630.64 K $336.02 M
05/15/2025 $4.84 $4.74 (-2.07%) $4.85 $4.54 572.00 K $336.73 M
05/14/2025 $5.30 $4.87 (-8.11%) $5.30 $4.76 521.70 K $345.97 M
05/13/2025 $5.46 $5.31 (-2.75%) $5.55 $5.25 328.76 K $377.23 M
05/12/2025 $5.33 $5.41 (1.5%) $5.54 $5.24 385.34 K $384.33 M
05/09/2025 $5.34 $5.08 (-4.87%) $5.59 $5.04 418.64 K $360.89 M
05/08/2025 $4.71 $5.32 (12.95%) $5.54 $4.68 704.09 K $377.94 M
05/07/2025 $5.15 $4.70 (-8.74%) $5.15 $4.52 970.39 K $333.89 M
05/06/2025 $5.83 $5.04 (-13.55%) $5.83 $4.77 1.03 M $358.04 M
05/05/2025 $5.64 $5.70 (1.06%) $5.78 $5.59 505.52 K $404.93 M
05/02/2025 $5.64 $5.67 (0.53%) $5.83 $5.44 489.70 K $402.80 M
05/01/2025 $5.67 $5.57 (-1.76%) $5.75 $5.35 611.39 K $395.70 M
04/30/2025 $5.59 $5.71 (2.15%) $5.78 $5.30 724.33 K $403.42 M
04/29/2025 $5.05 $5.66 (12.08%) $5.90 $5.00 994.64 K $399.89 M
04/28/2025 $5.09 $5.09 (0%) $5.42 $5.05 416.40 K $359.62 M
04/25/2025 $5.08 $5.10 (0.39%) $5.17 $4.91 362.90 K $360.33 M
04/24/2025 $5.17 $5.19 (0.39%) $5.26 $5.05 352.43 K $366.68 M
04/23/2025 $5.36 $5.17 (-3.54%) $5.66 $5.13 651.64 K $365.27 M
04/22/2025 $4.99 $5.22 (4.61%) $5.29 $4.91 733.14 K $368.80 M
04/21/2025 $4.63 $4.87 (5.18%) $5.19 $4.63 501.04 K $344.08 M
04/17/2025 $4.65 $4.77 (2.58%) $4.89 $4.59 546.60 K $337.01 M
04/16/2025 $4.99 $4.69 (-6.01%) $5.03 $4.64 478.60 K $331.36 M
04/15/2025 $5.07 $5.04 (-0.59%) $5.38 $4.93 609.33 K $356.09 M
04/14/2025 $5.06 $5.11 (0.99%) $5.17 $4.92 734.04 K $361.03 M
04/11/2025 $4.32 $4.92 (13.89%) $4.95 $4.21 977.78 K $347.61 M
04/10/2025 $4.40 $4.31 (-2.05%) $4.61 $4.19 849.06 K $304.51 M
04/09/2025 $4.06 $4.69 (15.52%) $5.04 $3.90 1.01 M $331.36 M
04/08/2025 $4.93 $4.26 (-13.59%) $4.99 $4.13 1.22 M $300.98 M
04/07/2025 $4.51 $4.59 (1.77%) $5.01 $4.35 1.11 M $324.29 M
04/04/2025 $5.03 $4.88 (-2.98%) $5.18 $4.79 1.07 M $344.78 M
04/03/2025 $5.32 $5.26 (-1.13%) $5.44 $5.13 1.07 M $371.63 M
04/02/2025 $5.40 $5.78 (7.04%) $5.98 $5.32 647.10 K $408.37 M
04/01/2025 $5.49 $5.53 (0.73%) $5.68 $5.25 1.26 M $390.71 M
03/31/2025 $5.89 $5.58 (-5.26%) $5.89 $5.53 1.97 M $394.24 M
03/28/2025 $6.30 $6.14 (-2.54%) $6.30 $6.00 469.29 K $433.80 M
03/27/2025 $5.87 $6.29 (7.16%) $6.38 $5.78 1.41 M $444.40 M
03/26/2025 $6.78 $5.85 (-13.72%) $6.93 $5.80 1.02 M $413.31 M
03/25/2025 $7.30 $6.75 (-7.53%) $7.34 $6.59 440.53 K $476.90 M
03/24/2025 $7.12 $7.37 (3.51%) $7.42 $6.87 450.70 K $520.71 M
03/21/2025 $7.42 $7.03 (-5.26%) $7.47 $6.44 2.05 M $496.68 M
03/20/2025 $7.40 $7.51 (1.49%) $7.65 $7.36 619.93 K $530.60 M
03/19/2025 $7.59 $7.47 (-1.58%) $7.72 $7.33 930.63 K $527.77 M
03/18/2025 $7.70 $7.63 (-0.91%) $7.91 $7.59 552.90 K $539.07 M
03/17/2025 $7.78 $7.91 (1.67%) $7.94 $7.51 485.62 K $558.86 M
03/14/2025 $7.71 $7.79 (1.04%) $7.96 $7.71 462.44 K $550.38 M
03/13/2025 $7.98 $7.70 (-3.51%) $8.08 $7.64 420.63 K $544.02 M
03/12/2025 $7.74 $8.00 (3.36%) $8.11 $7.63 451.63 K $565.22 M