5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+25.27%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
+42.42%
1 YEAR PERFORMANCE
+17.91%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.00 | $12.88 (-0.92%) | $13.19 | $12.74 | 319.72 K | $1.39 B |
| 08/05/2026 | $13.64 | $12.93 (-5.21%) | $14.05 | $12.75 | 2.14 M | $1.40 B |
| 08/04/2026 | $10.64 | $13.47 (26.6%) | $13.73 | $10.64 | 5.04 M | $1.45 B |
| 08/03/2026 | $11.33 | $10.60 (-6.44%) | $11.45 | $10.45 | 2.46 M | $1.14 B |
| 07/31/2026 | $11.67 | $11.07 (-5.14%) | $11.75 | $10.98 | 1.24 M | $1.20 B |
| 07/30/2026 | $11.18 | $11.64 (4.11%) | $11.88 | $11.03 | 1.87 M | $1.26 B |
| 07/29/2026 | $11.89 | $11.28 (-5.13%) | $12.00 | $11.01 | 1.87 M | $1.19 B |
| 07/28/2026 | $11.93 | $11.91 (-0.17%) | $12.13 | $11.58 | 1.14 M | $1.26 B |
| 07/27/2026 | $12.11 | $12.02 (-0.74%) | $12.57 | $11.92 | 1.71 M | $1.27 B |
| 07/24/2026 | $10.94 | $12.10 (10.6%) | $12.55 | $10.74 | 3.61 M | $1.28 B |
| 07/23/2026 | $10.51 | $10.89 (3.62%) | $11.46 | $10.50 | 2.17 M | $1.15 B |
| 07/22/2026 | $10.68 | $10.75 (0.66%) | $10.92 | $10.49 | 1.04 M | $1.13 B |
| 07/21/2026 | $10.37 | $10.83 (4.44%) | $11.04 | $10.37 | 1.31 M | $1.14 B |
| 07/20/2026 | $10.76 | $10.42 (-3.16%) | $11.00 | $10.38 | 821.94 K | $1.10 B |
| 07/17/2026 | $10.55 | $10.73 (1.71%) | $11.00 | $10.41 | 1.67 M | $1.13 B |
| 07/16/2026 | $11.20 | $10.73 (-4.2%) | $11.22 | $10.44 | 1.26 M | $1.13 B |
| 07/15/2026 | $10.50 | $11.14 (6.1%) | $11.32 | $10.50 | 1.78 M | $1.17 B |
| 07/14/2026 | $10.56 | $10.55 (-0.09%) | $10.64 | $10.30 | 948.30 K | $1.11 B |
| 07/13/2026 | $10.77 | $10.46 (-2.88%) | $10.77 | $10.30 | 888.97 K | $1.10 B |
| 07/10/2026 | $11.04 | $10.85 (-1.72%) | $11.17 | $10.38 | 1.07 M | $1.14 B |
| 07/09/2026 | $10.82 | $10.94 (1.11%) | $11.16 | $10.80 | 880.42 K | $1.15 B |
| 07/08/2026 | $10.77 | $10.90 (1.21%) | $11.20 | $10.34 | 2.18 M | $1.15 B |
| 07/07/2026 | $10.95 | $10.88 (-0.64%) | $11.05 | $10.29 | 2.45 M | $1.15 B |
| 07/06/2026 | $11.64 | $10.91 (-6.27%) | $12.06 | $10.90 | 2.62 M | $1.15 B |
| 07/02/2026 | $10.93 | $11.64 (6.5%) | $11.67 | $10.82 | 2.17 M | $1.23 B |
| 07/01/2026 | $10.74 | $10.89 (1.4%) | $11.23 | $10.65 | 1.62 M | $1.15 B |
| 06/30/2026 | $10.16 | $10.83 (6.59%) | $10.93 | $9.99 | 1.67 M | $1.14 B |
| 06/29/2026 | $9.60 | $10.15 (5.73%) | $10.18 | $9.47 | 1.12 M | $1.07 B |
| 06/26/2026 | $9.46 | $9.53 (0.74%) | $9.74 | $9.27 | 3.76 M | $1.01 B |
| 06/25/2026 | $9.53 | $9.46 (-0.73%) | $9.99 | $9.34 | 1.65 M | $997.77 M |
| 06/24/2026 | $8.92 | $9.43 (5.72%) | $9.56 | $8.92 | 1.71 M | $994.61 M |
| 06/23/2026 | $8.95 | $8.91 (-0.45%) | $9.16 | $8.84 | 1.18 M | $939.76 M |
| 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 |
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.
