5 DAY PERFORMANCE
+26.08%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+21.73%
YEAR-TO-DATE PERFORMANCE
+42.42%
1 YEAR PERFORMANCE
-5.90%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.32 | $8.49 (-8.91%) | $9.34 | $8.46 | 1.39 M | $917.03 M |
| 11/04/2026 | $9.98 | $9.34 (-6.41%) | $10.13 | $9.07 | 2.96 M | $1.01 B |
| 11/03/2026 | $9.17 | $9.59 (4.58%) | $10.00 | $9.17 | 3.56 M | $1.04 B |
| 11/02/2026 | $9.29 | $9.07 (-2.37%) | $9.38 | $9.00 | 1.92 M | $979.67 M |
| 10/30/2026 | $8.87 | $9.24 (4.17%) | $9.80 | $8.28 | 2.44 M | $998.03 M |
| 10/29/2026 | $9.31 | $8.99 (-3.44%) | $9.70 | $8.96 | 1.05 M | $971.03 M |
| 10/28/2026 | $8.80 | $9.30 (5.68%) | $9.33 | $8.60 | 1.41 M | $1.00 B |
| 10/27/2026 | $8.96 | $9.00 (0.45%) | $9.24 | $8.65 | 4.94 M | $972.11 M |
| 10/26/2026 | $13.10 | $8.96 (-31.6%) | $13.24 | $8.88 | 6.95 M | $967.79 M |
| 10/23/2026 | $13.10 | $13.17 (0.53%) | $13.49 | $12.73 | 1.39 M | $1.42 B |
| 10/22/2026 | $13.67 | $13.63 (-0.29%) | $14.14 | $13.38 | 1.15 M | $1.47 B |
| 10/21/2026 | $13.81 | $13.85 (0.29%) | $14.20 | $13.74 | 1.57 M | $1.50 B |
| 10/20/2026 | $12.79 | $13.78 (7.74%) | $14.31 | $12.52 | 2.02 M | $1.49 B |
| 10/19/2026 | $12.46 | $12.72 (2.09%) | $12.74 | $12.14 | 1.19 M | $1.37 B |
| 10/16/2026 | $12.75 | $12.35 (-3.14%) | $12.75 | $12.03 | 946.20 K | $1.33 B |
| 10/15/2026 | $11.74 | $12.77 (8.77%) | $12.89 | $11.53 | 1.56 M | $1.38 B |
| 10/14/2026 | $11.35 | $11.59 (2.11%) | $11.84 | $11.20 | 1.79 M | $1.25 B |
| 10/13/2026 | $11.68 | $11.31 (-3.17%) | $11.92 | $11.29 | 1.16 M | $1.22 B |
| 10/12/2026 | $12.06 | $11.81 (-2.07%) | $12.26 | $11.73 | 878.30 K | $1.28 B |
| 10/09/2026 | $11.98 | $11.99 (0.08%) | $12.29 | $11.90 | 1.09 M | $1.30 B |
| 10/08/2026 | $11.87 | $12.03 (1.35%) | $12.20 | $10.93 | 2.70 M | $1.30 B |
| 10/07/2026 | $11.83 | $12.01 (1.52%) | $12.43 | $11.81 | 790.80 K | $1.30 B |
| 10/06/2026 | $12.60 | $11.98 (-4.92%) | $12.60 | $11.56 | 2.09 M | $1.29 B |
| 10/05/2026 | $12.65 | $12.49 (-1.26%) | $12.65 | $11.89 | 1.40 M | $1.35 B |
| 10/02/2026 | $12.72 | $12.21 (-4.01%) | $12.93 | $12.17 | 1.23 M | $1.32 B |
| 10/01/2026 | $13.42 | $12.52 (-6.71%) | $13.62 | $12.51 | 1.77 M | $1.35 B |
| 09/30/2026 | $13.51 | $13.47 (-0.3%) | $14.12 | $13.33 | 1.96 M | $1.45 B |
| 09/29/2026 | $13.23 | $13.37 (1.06%) | $13.42 | $12.76 | 977.30 K | $1.44 B |
| 09/28/2026 | $13.14 | $13.27 (0.99%) | $13.72 | $12.76 | 1.52 M | $1.43 B |
| 09/25/2026 | $13.27 | $13.16 (-0.83%) | $13.49 | $12.94 | 2.49 M | $1.42 B |
| 09/24/2026 | $13.22 | $13.18 (-0.3%) | $13.51 | $12.79 | 2.00 M | $1.42 B |
| 09/23/2026 | $13.94 | $13.33 (-4.38%) | $14.00 | $12.94 | 1.72 M | $1.44 B |
| 09/22/2026 | $12.73 | $13.50 (6.05%) | $13.53 | $12.54 | 1.16 M | $1.46 B |
| 09/21/2026 | $12.98 | $12.67 (-2.39%) | $13.01 | $12.50 | 836.00 K | $1.37 B |
| 09/18/2026 | $12.81 | $12.79 (-0.16%) | $12.91 | $12.48 | 3.09 M | $1.38 B |
| 09/17/2026 | $12.87 | $12.88 (0.08%) | $13.22 | $12.66 | 1.16 M | $1.39 B |
| 09/16/2026 | $12.38 | $12.54 (1.29%) | $12.84 | $12.17 | 1.61 M | $1.35 B |
| 09/15/2026 | $12.60 | $12.36 (-1.9%) | $12.65 | $11.95 | 2.05 M | $1.34 B |
| 09/14/2026 | $12.02 | $12.65 (5.24%) | $12.69 | $11.86 | 1.62 M | $1.37 B |
| 09/11/2026 | $12.26 | $12.04 (-1.79%) | $12.41 | $12.00 | 1.06 M | $1.30 B |
| 09/10/2026 | $12.64 | $12.07 (-4.51%) | $12.79 | $12.01 | 1.03 M | $1.30 B |
| 09/09/2026 | $12.50 | $12.50 (0%) | $13.00 | $12.31 | 1.67 M | $1.35 B |
| 09/08/2026 | $12.67 | $12.62 (-0.39%) | $12.87 | $12.54 | 955.40 K | $1.36 B |
| 09/04/2026 | $12.51 | $12.86 (2.8%) | $12.99 | $12.51 | 991.45 K | $1.39 B |
| 09/03/2026 | $13.17 | $12.74 (-3.26%) | $13.41 | $12.59 | 916.44 K | $1.38 B |
| 09/02/2026 | $12.97 | $13.13 (1.23%) | $13.53 | $12.83 | 1.55 M | $1.42 B |
| 09/01/2026 | $12.82 | $12.89 (0.55%) | $13.06 | $12.77 | 646.40 K | $1.39 B |
| 08/31/2026 | $13.18 | $12.99 (-1.44%) | $13.18 | $12.67 | 1.16 M | $1.40 B |
| 08/28/2026 | $13.59 | $13.24 (-2.58%) | $13.93 | $13.20 | 765.43 K | $1.43 B |
| 08/27/2026 | $13.96 | $13.74 (-1.58%) | $14.25 | $13.65 | 1.06 M | $1.48 B |
| 08/26/2026 | $13.74 | $13.91 (1.24%) | $13.97 | $13.48 | 1.12 M | $1.50 B |
| 08/25/2026 | $13.71 | $13.83 (0.88%) | $14.15 | $13.52 | 1.17 M | $1.49 B |
| 08/24/2026 | $14.16 | $13.46 (-4.94%) | $14.52 | $13.44 | 1.11 M | $1.45 B |
| 08/21/2026 | $14.00 | $14.20 (1.43%) | $14.34 | $13.81 | 970.49 K | $1.53 B |
| 08/20/2026 | $14.32 | $13.88 (-3.07%) | $14.52 | $13.77 | 1.18 M | $1.50 B |
| 08/19/2026 | $14.20 | $14.65 (3.17%) | $14.68 | $14.09 | 1.39 M | $1.58 B |
| 08/18/2026 | $13.27 | $13.92 (4.9%) | $14.02 | $13.12 | 948.90 K | $1.50 B |
| 08/17/2026 | $13.76 | $13.38 (-2.76%) | $13.80 | $13.18 | 1.15 M | $1.45 B |
| 08/14/2026 | $13.63 | $13.87 (1.76%) | $13.90 | $13.40 | 828.63 K | $1.50 B |
| 08/13/2026 | $13.89 | $13.72 (-1.22%) | $14.00 | $13.43 | 1.05 M | $1.48 B |
| 08/12/2026 | $13.72 | $13.75 (0.22%) | $13.99 | $13.45 | 1.15 M | $1.49 B |
| 08/11/2026 | $13.64 | $13.73 (0.66%) | $14.12 | $13.54 | 1.02 M | $1.48 B |
| 08/10/2026 | $13.49 | $13.62 (0.96%) | $13.80 | $13.12 | 1.31 M | $1.47 B |
| 08/07/2026 | $12.95 | $13.50 (4.25%) | $13.50 | $12.78 | 1.33 M | $1.46 B |
| 08/06/2026 | $13.01 | $12.93 (-0.61%) | $13.19 | $12.74 | 887.70 K | $1.40 B |
| 08/05/2026 | $13.64 | $12.93 (-5.21%) | $14.05 | $12.75 | 2.14 M | $1.40 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.
