5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+13.53%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
-41.93%
YEAR-TO-DATE PERFORMANCE
-28.25%
1 YEAR PERFORMANCE
-32.28%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2025 | $7.56 | $7.69 (1.72%) | $7.85 | $7.22 | 769.40 K | $543.31 M |
| 03/10/2025 | $7.67 | $7.63 (-0.52%) | $7.94 | $7.48 | 606.04 K | $539.07 M |
| 03/07/2025 | $7.78 | $8.00 (2.83%) | $8.04 | $7.62 | 335.60 K | $565.22 M |
| 03/06/2025 | $7.77 | $7.85 (1.03%) | $8.11 | $7.64 | 514.50 K | $554.62 M |
| 03/05/2025 | $7.69 | $7.95 (3.38%) | $8.00 | $7.66 | 311.40 K | $561.68 M |
| 03/04/2025 | $7.57 | $7.66 (1.19%) | $7.79 | $7.30 | 560.91 K | $541.19 M |
| 03/03/2025 | $8.07 | $7.64 (-5.33%) | $8.16 | $7.57 | 626.60 K | $539.78 M |
| 02/28/2025 | $7.64 | $8.03 (5.1%) | $8.07 | $7.56 | 666.30 K | $567.34 M |
| 02/27/2025 | $8.32 | $7.84 (-5.77%) | $8.59 | $7.82 | 965.53 K | $553.91 M |
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.
