5 DAY PERFORMANCE
+37.22%
1 MONTH PERFORMANCE
+40.02%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
+40.87%
YEAR-TO-DATE PERFORMANCE
+42.42%
1 YEAR PERFORMANCE
+16.50%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.67 | $8.93 (3%) | $9.13 | $8.67 | 1.81 M | $941.87 M |
| 06/18/2026 | $8.85 | $8.49 (-4.07%) | $8.98 | $8.46 | 2.77 M | $895.46 M |
| 06/17/2026 | $8.37 | $8.63 (3.11%) | $8.89 | $8.28 | 1.43 M | $910.23 M |
| 06/16/2026 | $8.39 | $8.31 (-0.95%) | $8.49 | $8.09 | 1.15 M | $876.48 M |
| 06/15/2026 | $8.43 | $8.40 (-0.36%) | $8.48 | $8.13 | 1.24 M | $885.97 M |
| 06/12/2026 | $7.94 | $8.27 (4.16%) | $8.40 | $7.79 | 1.56 M | $872.26 M |
| 06/11/2026 | $7.58 | $7.82 (3.17%) | $7.86 | $7.46 | 2.19 M | $824.80 M |
| 06/10/2026 | $7.94 | $7.54 (-5.04%) | $8.50 | $7.52 | 2.09 M | $795.26 M |
| 06/09/2026 | $7.69 | $8.00 (4.03%) | $8.04 | $7.45 | 1.71 M | $843.78 M |
| 06/08/2026 | $7.63 | $7.53 (-1.31%) | $7.76 | $7.36 | 1.76 M | $794.21 M |
| 06/05/2026 | $8.00 | $7.50 (-6.25%) | $8.12 | $7.48 | 1.25 M | $791.05 M |
| 06/04/2026 | $7.77 | $8.02 (3.22%) | $8.14 | $7.77 | 1.07 M | $845.89 M |
| 06/03/2026 | $7.58 | $7.84 (3.43%) | $7.92 | $7.32 | 2.28 M | $826.91 M |
| 06/02/2026 | $8.00 | $7.62 (-4.75%) | $8.31 | $7.41 | 4.02 M | $803.70 M |
| 06/01/2026 | $8.50 | $8.98 (5.65%) | $9.13 | $8.24 | 3.68 M | $947.15 M |
| 05/29/2026 | $8.39 | $8.45 (0.72%) | $8.83 | $8.31 | 3.98 M | $891.24 M |
| 05/28/2026 | $8.60 | $8.45 (-1.74%) | $8.73 | $8.42 | 1.51 M | $891.24 M |
| 05/27/2026 | $8.54 | $8.58 (0.47%) | $8.88 | $8.49 | 772.36 K | $904.96 M |
| 05/26/2026 | $8.34 | $8.54 (2.4%) | $8.63 | $8.29 | 913.81 K | $900.74 M |
| 05/22/2026 | $8.50 | $8.32 (-2.12%) | $8.70 | $8.28 | 795.22 K | $877.53 M |
| 05/21/2026 | $8.27 | $8.46 (2.3%) | $8.66 | $8.22 | 626.16 K | $892.30 M |
| 05/20/2026 | $8.06 | $8.41 (4.34%) | $8.44 | $8.00 | 980.30 K | $887.03 M |
| 05/19/2026 | $7.88 | $7.97 (1.14%) | $8.10 | $7.68 | 824.74 K | $840.62 M |
| 05/18/2026 | $8.07 | $7.93 (-1.73%) | $8.33 | $7.82 | 1.28 M | $836.40 M |
| 05/15/2026 | $8.53 | $8.15 (-4.45%) | $8.55 | $8.10 | 1.21 M | $859.60 M |
| 05/14/2026 | $8.61 | $8.34 (-3.14%) | $8.77 | $8.24 | 2.74 M | $879.64 M |
| 05/13/2026 | $8.75 | $8.60 (-1.71%) | $8.83 | $8.49 | 1.62 M | $907.07 M |
| 05/12/2026 | $9.07 | $8.83 (-2.65%) | $9.22 | $8.75 | 908.12 K | $931.32 M |
| 05/11/2026 | $8.85 | $8.99 (1.58%) | $9.23 | $8.76 | 1.16 M | $948.20 M |
| 05/08/2026 | $8.80 | $8.85 (0.57%) | $9.02 | $8.72 | 1.26 M | $933.43 M |
| 05/07/2026 | $9.02 | $8.81 (-2.33%) | $9.06 | $8.74 | 1.54 M | $929.22 M |
| 05/06/2026 | $9.67 | $9.30 (-3.83%) | $9.67 | $9.15 | 1.27 M | $980.90 M |
| 05/05/2026 | $9.41 | $9.57 (1.7%) | $9.64 | $9.14 | 2.03 M | $1.01 B |
| 05/04/2026 | $9.70 | $9.63 (-0.72%) | $10.05 | $9.50 | 1.05 M | $1.02 B |
| 05/01/2026 | $9.87 | $9.77 (-1.01%) | $10.13 | $9.65 | 1.20 M | $1.03 B |
| 04/30/2026 | $9.50 | $9.88 (4%) | $9.89 | $9.40 | 919.80 K | $1.04 B |
| 04/29/2026 | $9.51 | $9.44 (-0.74%) | $9.85 | $9.24 | 1.34 M | $995.66 M |
| 04/28/2026 | $10.19 | $9.65 (-5.3%) | $10.46 | $9.46 | 1.62 M | $1.02 B |
| 04/27/2026 | $10.09 | $10.19 (0.99%) | $10.54 | $10.03 | 1.38 M | $1.07 B |
| 04/24/2026 | $10.45 | $10.24 (-2.01%) | $10.58 | $10.09 | 1.07 M | $1.08 B |
| 04/23/2026 | $10.72 | $10.43 (-2.71%) | $11.03 | $10.34 | 1.09 M | $1.10 B |
| 04/22/2026 | $10.71 | $10.77 (0.56%) | $10.93 | $10.19 | 1.74 M | $1.14 B |
| 04/21/2026 | $10.83 | $10.63 (-1.85%) | $11.03 | $10.59 | 1.28 M | $1.12 B |
| 04/20/2026 | $10.72 | $10.89 (1.59%) | $11.16 | $10.63 | 1.23 M | $1.15 B |
| 04/17/2026 | $10.42 | $10.75 (3.17%) | $10.98 | $10.30 | 1.75 M | $1.13 B |
| 04/16/2026 | $10.22 | $10.23 (0.1%) | $10.49 | $10.10 | 1.36 M | $1.08 B |
| 04/15/2026 | $10.51 | $10.28 (-2.19%) | $10.69 | $10.01 | 1.78 M | $1.08 B |
| 04/14/2026 | $10.45 | $10.53 (0.77%) | $10.85 | $10.40 | 1.01 M | $1.11 B |
| 04/13/2026 | $10.08 | $10.40 (3.17%) | $10.93 | $10.03 | 1.52 M | $1.10 B |
| 04/10/2026 | $10.38 | $10.15 (-2.22%) | $10.48 | $9.98 | 2.10 M | $1.07 B |
| 04/09/2026 | $8.90 | $10.38 (16.63%) | $10.41 | $8.90 | 2.39 M | $1.09 B |
| 04/08/2026 | $8.98 | $9.05 (0.78%) | $9.23 | $8.76 | 1.70 M | $954.53 M |
| 04/07/2026 | $9.00 | $8.87 (-1.44%) | $9.03 | $8.68 | 1.45 M | $935.54 M |
| 04/06/2026 | $8.91 | $8.91 (0%) | $9.53 | $8.73 | 2.44 M | $939.76 M |
| 04/02/2026 | $7.25 | $8.89 (22.62%) | $8.97 | $7.23 | 7.29 M | $937.65 M |
| 04/01/2026 | $10.25 | $7.48 (-27.02%) | $10.80 | $7.37 | 15.62 M | $788.94 M |
| 03/31/2026 | $12.64 | $12.67 (0.24%) | $13.04 | $12.23 | 1.85 M | $1.34 B |
| 03/30/2026 | $12.00 | $12.19 (1.58%) | $12.40 | $11.71 | 1.40 M | $1.29 B |
| 03/27/2026 | $12.13 | $12.06 (-0.58%) | $12.74 | $11.76 | 1.35 M | $1.27 B |
| 03/26/2026 | $11.54 | $12.38 (7.28%) | $12.61 | $11.33 | 1.74 M | $1.31 B |
| 03/25/2026 | $11.30 | $11.70 (3.54%) | $11.99 | $11.29 | 1.04 M | $1.23 B |
| 03/24/2026 | $10.96 | $11.10 (1.28%) | $11.27 | $10.73 | 990.80 K | $1.17 B |
| 03/23/2026 | $11.22 | $11.13 (-0.8%) | $11.62 | $10.59 | 1.50 M | $1.17 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.
