5 DAY PERFORMANCE
+4.00%
1 MONTH PERFORMANCE
-11.96%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
-8.17%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
-41.90%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.74 | $8.00 (3.36%) | $8.11 | $7.63 | 451,632 | $551.79 M |
| 03/11/2025 | $7.56 | $7.69 (1.72%) | $7.85 | $7.22 | 769,400 | $543.31 M |
| 03/10/2025 | $7.67 | $7.63 (-0.52%) | $7.94 | $7.48 | 606,040 | $539.07 M |
| 03/07/2025 | $7.78 | $8.00 (2.83%) | $8.04 | $7.62 | 335,600 | $565.22 M |
| 03/06/2025 | $7.77 | $7.85 (1.03%) | $8.11 | $7.64 | 514,500 | $554.62 M |
| 03/05/2025 | $7.69 | $7.95 (3.38%) | $8.00 | $7.66 | 311,400 | $561.68 M |
| 03/04/2025 | $7.57 | $7.66 (1.19%) | $7.79 | $7.30 | 560,914 | $541.19 M |
| 03/03/2025 | $8.07 | $7.64 (-5.33%) | $8.16 | $7.57 | 626,600 | $539.78 M |
| 02/28/2025 | $7.64 | $8.03 (5.1%) | $8.07 | $7.56 | 666,300 | $567.34 M |
| 02/27/2025 | $8.32 | $7.84 (-5.77%) | $8.59 | $7.82 | 965,525 | $553.91 M |
| 02/26/2025 | $8.50 | $8.30 (-2.35%) | $9.53 | $8.10 | 1.97 M | $586.41 M |
| 02/25/2025 | $7.60 | $8.08 (6.32%) | $8.12 | $7.42 | 816,026 | $570.87 M |
| 02/24/2025 | $7.69 | $7.56 (-1.69%) | $7.86 | $7.45 | 583,713 | $534.13 M |
| 02/21/2025 | $7.69 | $7.68 (-0.13%) | $8.09 | $7.44 | 1.06 M | $542.61 M |
| 02/20/2025 | $7.94 | $7.47 (-5.92%) | $7.98 | $7.34 | 1.21 M | $527.77 M |
| 02/19/2025 | $8.57 | $7.94 (-7.35%) | $8.57 | $7.68 | 1.88 M | $560.98 M |
| 02/18/2025 | $8.40 | $7.85 (-6.55%) | $8.80 | $7.48 | 1.44 M | $554.62 M |
| 02/14/2025 | $8.50 | $8.36 (-1.65%) | $9.20 | $7.90 | 2.85 M | $582.93 M |
| 02/13/2025 | $9.55 | $8.27 (-13.4%) | $9.64 | $7.49 | 1.89 M | $583.39 M |
| 02/12/2025 | $9.47 | $9.45 (-0.21%) | $9.69 | $8.73 | 1.11 M | $666.63 M |
| 02/11/2025 | $11.72 | $9.85 (-15.96%) | $11.72 | $7.87 | 3.82 M | $694.85 M |
| 02/10/2025 | $12.31 | $11.23 (-8.77%) | $14.67 | $10.97 | 5.74 M | $792.19 M |
| 02/07/2025 | $12.50 | $12.25 (-2%) | $13.00 | $11.87 | 882,500 | $864.15 M |
| 02/06/2025 | $12.67 | $12.54 (-1.03%) | $13.30 | $12.36 | 1.60 M | $884.61 M |
| 02/05/2025 | $10.74 | $12.39 (15.36%) | $12.62 | $10.74 | 1.03 M | $874.02 M |
| 02/04/2025 | $10.18 | $10.75 (5.6%) | $12.01 | $10.18 | 1.61 M | $758.33 M |
| 02/03/2025 | $10.20 | $10.15 (-0.49%) | $10.59 | $9.95 | 1.14 M | $716.01 M |
| 01/31/2025 | $10.76 | $10.42 (-3.16%) | $10.78 | $10.22 | 1.37 M | $735.05 M |
| 01/30/2025 | $11.32 | $10.77 (-4.86%) | $11.44 | $10.73 | 1.22 M | $759.74 M |
| 01/29/2025 | $11.70 | $11.15 (-4.7%) | $12.00 | $11.00 | 696,500 | $786.55 M |
| 01/28/2025 | $10.87 | $11.68 (7.45%) | $11.74 | $10.50 | 1.06 M | $823.94 M |
| 01/27/2025 | $10.19 | $10.83 (6.28%) | $11.09 | $9.92 | 574,738 | $763.98 M |
| 01/24/2025 | $10.21 | $10.33 (1.18%) | $10.69 | $10.05 | 688,435 | $728.71 M |
| 01/23/2025 | $9.69 | $10.34 (6.71%) | $10.60 | $9.69 | 643,200 | $729.41 M |
| 01/22/2025 | $10.00 | $9.87 (-1.3%) | $10.13 | $9.72 | 296,600 | $696.26 M |
| 01/21/2025 | $9.60 | $10.00 (4.17%) | $10.14 | $9.39 | 386,511 | $705.43 M |
| 01/17/2025 | $10.20 | $9.58 (-6.08%) | $10.20 | $9.57 | 301,527 | $675.80 M |
| 01/16/2025 | $10.93 | $10.04 (-8.14%) | $11.15 | $9.96 | 662,024 | $708.25 M |
| 01/15/2025 | $10.00 | $10.87 (8.7%) | $11.08 | $9.59 | 1.23 M | $766.80 M |
| 01/14/2025 | $8.92 | $9.91 (11.1%) | $10.05 | $8.82 | 1.22 M | $699.08 M |
| 01/13/2025 | $8.71 | $8.60 (-1.26%) | $8.82 | $7.92 | 601,000 | $606.67 M |
| 01/10/2025 | $8.17 | $7.96 (-2.57%) | $8.21 | $7.86 | 628,643 | $561.52 M |
| 01/08/2025 | $9.13 | $8.50 (-6.9%) | $9.15 | $8.31 | 551,518 | $599.61 M |
| 01/07/2025 | $8.38 | $9.22 (10.02%) | $9.47 | $8.16 | 1.87 M | $650.40 M |
| 01/06/2025 | $8.62 | $8.32 (-3.48%) | $8.65 | $8.17 | 325,512 | $586.92 M |
| 01/03/2025 | $8.33 | $8.55 (2.64%) | $8.62 | $8.24 | 1.04 M | $603.14 M |
| 01/02/2025 | $8.18 | $8.26 (0.98%) | $8.29 | $8.06 | 246,000 | $582.68 M |
| 12/31/2024 | $8.18 | $8.07 (-1.34%) | $8.19 | $7.88 | 253,800 | $569.28 M |
| 12/30/2024 | $8.09 | $8.17 (0.99%) | $8.29 | $7.92 | 387,600 | $576.33 M |
| 12/27/2024 | $8.24 | $8.25 (0.12%) | $8.35 | $7.98 | 340,600 | $581.98 M |
| 12/26/2024 | $8.00 | $8.35 (4.37%) | $8.42 | $8.00 | 182,607 | $589.03 M |
| 12/24/2024 | $8.35 | $8.19 (-1.92%) | $8.43 | $7.99 | 187,200 | $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 |
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.
