5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-17.02%
3 MONTH PERFORMANCE
-18.10%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
-10.98%
1 YEAR PERFORMANCE
-7.77%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $8.35 | $8.19 (-1.92%) | $8.43 | $7.99 | 187,199 | $577.74 M |
| 12/23/2024 | $8.22 | $8.33 (1.34%) | $8.56 | $8.16 | 338,131 | $587.62 M |
| 12/20/2024 | $7.52 | $8.21 (9.18%) | $8.25 | $7.44 | 690,836 | $579.16 M |
| 12/19/2024 | $7.68 | $7.69 (0.13%) | $7.94 | $7.51 | 546,000 | $542.47 M |
| 12/18/2024 | $8.23 | $7.68 (-6.68%) | $8.42 | $7.41 | 354,173 | $541.77 M |
| 12/17/2024 | $8.18 | $8.25 (0.86%) | $8.35 | $7.90 | 321,134 | $581.98 M |
| 12/16/2024 | $8.28 | $8.24 (-0.48%) | $8.62 | $8.13 | 598,500 | $581.27 M |
| 12/13/2024 | $8.43 | $8.52 (1.07%) | $8.57 | $8.07 | 325,201 | $601.02 M |
| 12/12/2024 | $8.80 | $8.43 (-4.2%) | $8.96 | $8.40 | 212,100 | $594.67 M |
| 12/11/2024 | $9.19 | $8.96 (-2.5%) | $9.33 | $8.95 | 265,900 | $632.06 M |
| 12/10/2024 | $9.41 | $9.02 (-4.14%) | $9.64 | $8.94 | 275,700 | $636.30 M |
| 12/09/2024 | $9.88 | $9.49 (-3.95%) | $10.21 | $9.48 | 181,200 | $669.45 M |
| 12/06/2024 | $9.67 | $9.90 (2.38%) | $10.08 | $9.67 | 177,600 | $698.37 M |
| 12/05/2024 | $9.72 | $9.56 (-1.65%) | $9.80 | $9.49 | 196,938 | $674.39 M |
| 12/04/2024 | $9.60 | $9.80 (2.08%) | $9.87 | $9.52 | 270,203 | $691.32 M |
| 12/03/2024 | $10.06 | $9.60 (-4.57%) | $10.08 | $9.43 | 289,400 | $677.21 M |
| 12/02/2024 | $9.92 | $10.17 (2.52%) | $10.35 | $9.70 | 298,101 | $717.42 M |
| 11/29/2024 | $10.00 | $9.90 (-1%) | $10.07 | $9.78 | 175,700 | $698.37 M |
| 11/27/2024 | $9.86 | $9.97 (1.12%) | $10.06 | $9.69 | 251,600 | $703.31 M |
| 11/26/2024 | $9.81 | $9.80 (-0.1%) | $9.96 | $9.43 | 255,200 | $691.32 M |
| 11/25/2024 | $9.82 | $9.87 (0.51%) | $10.06 | $9.67 | 663,220 | $696.26 M |
| 11/22/2024 | $9.19 | $9.59 (4.35%) | $9.72 | $9.02 | 285,800 | $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 |