5 DAY PERFORMANCE
-7.10%
1 MONTH PERFORMANCE
-17.96%
3 MONTH PERFORMANCE
+37.22%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+42.42%
1 YEAR PERFORMANCE
+10.32%
ORIC Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.96 | $12.67 (-2.2%) | $13.01 | $12.50 | 833.84 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 |
| 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 |
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.
