5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-6.36%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+17.29%
YEAR-TO-DATE PERFORMANCE
+43.31%
1 YEAR PERFORMANCE
+21.87%
ORIC Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $10.40 | $10.21 (-1.83%) | $10.54 | $9.92 | 247.24 K | |
| 12/08/2025 | $12.37 | $10.52 (-14.96%) | $12.50 | $10.40 | 2.09 M | $1.04 B |
| 12/05/2025 | $11.66 | $11.00 (-5.66%) | $11.95 | $10.93 | 1.39 M | $1.09 B |
| 12/04/2025 | $10.91 | $11.39 (4.4%) | $11.54 | $10.72 | 1.27 M | $1.13 B |
| 12/03/2025 | $10.69 | $10.98 (2.71%) | $11.06 | $10.57 | 1.04 M | $1.09 B |
| 12/02/2025 | $11.18 | $10.65 (-4.74%) | $11.25 | $10.45 | 1.86 M | $1.05 B |
| 12/01/2025 | $11.65 | $11.15 (-4.29%) | $11.78 | $11.05 | 1.14 M | $1.10 B |
| 11/28/2025 | $11.90 | $11.88 (-0.17%) | $12.14 | $11.74 | 603.10 K | $1.18 B |
| 11/26/2025 | $11.58 | $11.82 (2.07%) | $11.95 | $11.46 | 1.93 M | $1.17 B |
| 11/25/2025 | $11.82 | $11.62 (-1.69%) | $12.29 | $11.47 | 1.09 M | $1.15 B |
| 11/24/2025 | $11.64 | $11.79 (1.29%) | $12.01 | $11.50 | 1.38 M | $1.17 B |
| 11/21/2025 | $11.57 | $11.62 (0.43%) | $11.80 | $11.02 | 1.40 M | $1.15 B |
| 11/20/2025 | $12.48 | $11.48 (-8.01%) | $12.50 | $11.21 | 1.61 M | $1.14 B |
| 11/19/2025 | $11.87 | $11.48 (-3.29%) | $12.04 | $11.47 | 657.70 K | $1.14 B |
| 11/18/2025 | $11.93 | $11.90 (-0.25%) | $12.15 | $11.51 | 955.73 K | $1.18 B |
| 11/17/2025 | $12.29 | $12.06 (-1.87%) | $12.71 | $11.28 | 1.92 M | $1.19 B |
| 11/14/2025 | $12.44 | $12.25 (-1.53%) | $13.45 | $12.13 | 1.56 M | $1.21 B |
| 11/13/2025 | $12.30 | $12.19 (-0.89%) | $12.48 | $12.02 | 708.30 K | $1.21 B |
| 11/12/2025 | $12.77 | $12.48 (-2.27%) | $12.97 | $12.39 | 866.22 K | $1.23 B |
| 11/11/2025 | $12.36 | $12.88 (4.21%) | $13.04 | $12.11 | 1.23 M | $1.27 B |
| 11/10/2025 | $12.56 | $12.46 (-0.8%) | $12.86 | $12.32 | 1.13 M | $1.23 B |
| 11/07/2025 | $12.60 | $12.35 (-1.98%) | $12.61 | $11.77 | 800.94 K | $964.86 M |
| 11/06/2025 | $12.36 | $12.55 (1.54%) | $12.91 | $12.16 | 731.92 K | $980.48 M |
| 11/05/2025 | $12.36 | $12.38 (0.16%) | $12.54 | $11.88 | 920.80 K | $967.20 M |
| 11/04/2025 | $12.30 | $12.30 (0%) | $12.71 | $12.16 | 1.73 M | $960.95 M |
| 11/03/2025 | $13.06 | $12.69 (-2.83%) | $13.42 | $12.26 | 1.21 M | $991.42 M |
| 10/31/2025 | $13.24 | $13.16 (-0.6%) | $13.57 | $13.03 | 1.17 M | $1.03 B |
| 10/30/2025 | $12.75 | $13.34 (4.63%) | $13.51 | $12.75 | 908.60 K | $1.04 B |
| 10/29/2025 | $13.42 | $12.93 (-3.65%) | $13.57 | $12.90 | 1.10 M | $1.01 B |
| 10/28/2025 | $13.21 | $13.43 (1.67%) | $13.81 | $13.12 | 896.13 K | $1.05 B |
| 10/27/2025 | $13.55 | $13.40 (-1.11%) | $13.69 | $12.95 | 1.27 M | $1.05 B |
| 10/24/2025 | $12.58 | $13.10 (4.13%) | $13.38 | $12.47 | 1.46 M | $1.02 B |
| 10/23/2025 | $12.06 | $12.42 (2.99%) | $12.46 | $11.88 | 993.34 K | $970.33 M |
| 10/22/2025 | $12.45 | $12.08 (-2.97%) | $12.56 | $11.71 | 1.29 M | $943.77 M |
| 10/21/2025 | $12.33 | $12.60 (2.19%) | $12.78 | $12.18 | 1.19 M | $984.39 M |
| 10/20/2025 | $13.02 | $12.38 (-4.92%) | $13.07 | $12.37 | 1.42 M | $967.20 M |
| 10/17/2025 | $13.08 | $12.78 (-2.29%) | $13.35 | $12.62 | 1.12 M | $998.45 M |
| 10/16/2025 | $14.05 | $13.30 (-5.34%) | $14.17 | $13.29 | 1.39 M | $1.04 B |
| 10/15/2025 | $13.30 | $13.90 (4.51%) | $14.04 | $13.19 | 1.41 M | $1.09 B |
| 10/14/2025 | $13.70 | $13.16 (-3.94%) | $13.78 | $13.15 | 1.49 M | $1.03 B |
| 10/13/2025 | $13.74 | $13.91 (1.24%) | $14.16 | $13.42 | 1.25 M | $1.09 B |
| 10/10/2025 | $14.08 | $13.68 (-2.84%) | $14.10 | $13.24 | 2.38 M | $1.07 B |
| 10/09/2025 | $14.17 | $14.08 (-0.64%) | $14.50 | $14.00 | 1.30 M | $1.10 B |
| 10/08/2025 | $14.25 | $14.28 (0.21%) | $14.61 | $13.85 | 1.98 M | $1.12 B |
| 10/07/2025 | $14.84 | $14.12 (-4.85%) | $14.93 | $13.78 | 2.56 M | $1.10 B |
| 10/06/2025 | $12.28 | $14.41 (17.35%) | $14.66 | $12.07 | 3.73 M | $1.13 B |
| 10/03/2025 | $11.34 | $11.57 (2.03%) | $11.71 | $11.28 | 905.00 K | $903.92 M |
| 10/02/2025 | $11.75 | $11.32 (-3.66%) | $11.84 | $11.13 | 1.30 M | $884.39 M |
| 10/01/2025 | $11.74 | $11.71 (-0.26%) | $12.13 | $11.64 | 936.81 K | $914.86 M |
| 09/30/2025 | $11.63 | $12.00 (3.18%) | $12.05 | $11.50 | 1.14 M | $937.52 M |
| 09/29/2025 | $11.23 | $11.62 (3.47%) | $11.92 | $11.10 | 1.68 M | $907.83 M |
| 09/26/2025 | $10.43 | $11.12 (6.62%) | $11.22 | $10.37 | 1.19 M | $868.76 M |
| 09/25/2025 | $10.30 | $10.41 (1.07%) | $10.65 | $10.19 | 834.00 K | $813.29 M |
| 09/24/2025 | $10.48 | $10.46 (-0.19%) | $10.82 | $10.11 | 1.00 M | $817.20 M |
| 09/23/2025 | $10.70 | $10.48 (-2.06%) | $10.89 | $10.33 | 1.27 M | $818.76 M |
| 09/22/2025 | $10.50 | $10.82 (3.05%) | $10.93 | $10.00 | 1.49 M | $845.33 M |
| 09/19/2025 | $11.00 | $10.56 (-4%) | $11.05 | $10.53 | 5.77 M | $825.01 M |
| 09/18/2025 | $10.66 | $11.00 (3.19%) | $11.17 | $10.66 | 1.21 M | $859.39 M |
| 09/17/2025 | $10.97 | $10.52 (-4.1%) | $11.16 | $10.43 | 1.23 M | $821.89 M |
| 09/16/2025 | $10.63 | $10.90 (2.54%) | $11.05 | $10.37 | 1.40 M | $851.58 M |
| 09/15/2025 | $10.85 | $10.71 (-1.29%) | $11.16 | $10.70 | 1.25 M | $836.73 M |
| 09/12/2025 | $10.76 | $10.78 (0.19%) | $11.10 | $10.76 | 906.54 K | $842.20 M |
| 09/11/2025 | $10.60 | $10.86 (2.45%) | $10.92 | $10.56 | 800.40 K | $848.45 M |
| 09/10/2025 | $10.91 | $10.52 (-3.57%) | $10.94 | $10.36 | 1.05 M | $821.89 M |
| 09/09/2025 | $10.44 | $10.91 (4.5%) | $11.20 | $10.39 | 1.29 M | $852.36 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.
