Dark

ORIC
Oric Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

13.51USD+27.573%(+2.92)5,042,355

11.57Bid 15.50Ask 3.93Spread

Pre-market

Aug 4, 2026 8:57:30 AM EDT

10.90USD+2.927%(+0.31)3,756

After-hours

Aug 4, 2026 4:34:30 PM EDT

13.30USD-1.554%(-0.21)474,948

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.8100	13.7200	10.7300	13.5100	+27.453%	5,042,355	0.000%
2026-08-03	11.3300	11.4450	10.4500	10.6000	-4.246%	2,460,217	+27.453%
2026-07-31	11.6700	11.7450	10.9800	11.0700	-4.897%	1,238,823	+22.042%
2026-07-30	11.1800	11.8800	11.0300	11.6400	+3.191%	1,874,846	+16.065%
2026-07-29	11.8900	12.0000	11.0100	11.2800	-5.290%	1,867,927	+19.770%
2026-07-28	11.9300	12.1287	11.5800	11.9100	-0.915%	1,144,803	+13.434%
2026-07-27	12.1100	12.5700	11.9200	12.0200	-0.661%	1,707,651	+12.396%
2026-07-24	10.9400	12.5500	10.7436	12.1000	+11.111%	3,613,188	+11.653%
2026-07-23	10.5100	11.4600	10.5000	10.8900	+1.302%	2,168,817	+24.059%
2026-07-22	10.6800	10.9200	10.4900	10.7500	-0.739%	1,037,311	+25.674%
2026-07-21	10.3700	11.0400	10.3700	10.8300	+3.935%	1,309,677	+24.746%
2026-07-20	10.7550	11.0000	10.3800	10.4200	-2.889%	821,941	+29.655%
2026-07-17	10.5500	11.0000	10.4100	10.7300	0.000%	1,667,483	+25.909%
2026-07-16	11.2000	11.2200	10.4400	10.7300	-3.680%	1,261,308	+25.909%
2026-07-15	10.5000	11.3200	10.5000	11.1400	+5.592%	1,778,133	+21.275%
2026-07-14	10.5600	10.6400	10.3000	10.5500	+0.860%	942,010	+28.057%
2026-07-13	10.7700	10.7700	10.3000	10.4600	-3.594%	888,971	+29.159%
2026-07-10	11.0400	11.1650	10.3800	10.8500	-0.823%	1,074,045	+24.516%
2026-07-09	10.8200	11.1600	10.8000	10.9400	+0.367%	880,420	+23.492%
2026-07-08	10.7700	11.2000	10.3400	10.9000	+0.184%	2,183,595	+23.945%
2026-07-07	10.9500	11.0500	10.2900	10.8800	-0.275%	2,449,997	+24.173%
2026-07-06	11.6400	12.0600	10.8950	10.9100	-6.271%	2,622,018	+23.831%
2026-07-02	10.9300	11.6700	10.8150	11.6400	+6.887%	2,174,162	+16.065%
2026-07-01	10.7400	11.2300	10.6450	10.8900	+0.554%	1,622,570	+24.059%
2026-06-30	10.1600	10.9250	9.9925	10.8300	+6.647%	1,665,494	+24.746%
2026-06-29	9.6000	10.1750	9.4700	10.1550	+6.558%	1,123,898	+33.038%
2026-06-26	9.4600	9.7400	9.2700	9.5300	+0.740%	3,762,525	+41.763%
2026-06-25	9.5300	9.9900	9.3400	9.4600	+0.318%	1,646,575	+42.812%
2026-06-24	8.9200	9.5550	8.9200	9.4300	+5.836%	1,707,947	+43.266%
2026-06-23	8.9500	9.1600	8.8400	8.9100	-0.224%	1,181,180	+51.627%
2026-06-22	8.6700	9.1300	8.6700	8.9300	+5.183%	1,808,807	+51.288%
2026-06-18	8.8500	8.9800	8.4600	8.4900	-1.622%	2,771,346	+59.128%
2026-06-17	8.3700	8.8900	8.2800	8.6300	+3.851%	1,434,536	+56.547%
2026-06-16	8.3900	8.4900	8.0850	8.3100	-1.071%	1,151,039	+62.575%
2026-06-15	8.4300	8.4836	8.1300	8.4000	+1.572%	1,241,464	+60.833%
2026-06-12	7.9400	8.4050	7.7900	8.2700	+5.754%	1,561,550	+63.362%
2026-06-11	7.5800	7.8600	7.4550	7.8200	+3.714%	2,190,393	+72.762%
2026-06-10	7.9400	8.5000	7.5200	7.5400	-5.750%	2,085,166	+79.178%
2026-06-09	7.6900	8.0400	7.4450	8.0000	+6.242%	1,714,726	+68.875%
2026-06-08	7.6300	7.7560	7.3550	7.5300	+0.400%	1,762,025	+79.416%
2026-06-05	8.0000	8.1200	7.4800	7.5000	-6.484%	1,246,106	+80.133%
2026-06-04	7.7650	8.1410	7.7650	8.0200	+2.296%	1,068,335	+68.454%
2026-06-03	7.5800	7.9200	7.3150	7.8400	+2.887%	2,284,039	+72.321%
2026-06-02	8.0000	8.3100	7.4101	7.6200	-15.145%	4,020,594	+77.297%
2026-06-01	8.5000	9.1300	8.2400	8.9800	+6.272%	3,679,864	+50.445%
2026-05-29	8.3900	8.8300	8.3050	8.4500	0.000%	3,978,569	+59.882%
2026-05-28	8.6000	8.7300	8.4200	8.4500	-1.515%	1,514,672	+59.882%
2026-05-27	8.5400	8.8800	8.4850	8.5800	+0.468%	772,353	+57.459%
2026-05-26	8.3400	8.6300	8.2900	8.5400	+2.644%	913,811	+58.197%
2026-05-22	8.5000	8.7000	8.2800	8.3200	-1.655%	795,219	+62.380%
2026-05-21	8.2700	8.6600	8.2200	8.4600	+0.595%	626,118	+59.693%
2026-05-20	8.0600	8.4350	8.0000	8.4100	+5.521%	980,278	+60.642%
2026-05-19	7.8800	8.1000	7.6800	7.9700	+0.504%	824,743	+69.511%
2026-05-18	8.0700	8.3300	7.8150	7.9300	-2.699%	1,275,302	+70.366%
2026-05-15	8.5300	8.5500	8.1000	8.1500	-2.278%	1,205,008	+65.767%
2026-05-14	8.6100	8.7700	8.2400	8.3400	-3.023%	2,736,305	+61.990%
2026-05-13	8.7500	8.8325	8.4900	8.6000	-2.605%	1,621,517	+57.093%
2026-05-12	9.0700	9.2200	8.7500	8.8300	-1.780%	908,121	+53.001%
2026-05-11	8.8500	9.2250	8.7600	8.9900	+1.582%	1,163,735	+50.278%
2026-05-08	8.8000	9.0150	8.7150	8.8500	+0.454%	1,258,171	+52.655%
2026-05-07	9.0200	9.0600	8.7400	8.8100	-5.269%	1,539,633	+53.348%
2026-05-06	9.6700	9.6700	9.1500	9.3000	-2.821%	1,270,805	+45.269%
2026-05-05	9.4100	9.6400	9.1350	9.5700	-0.623%	2,027,500	+41.170%
2026-05-04	9.7000	10.0450	9.5000	9.6300	-1.433%	1,053,243	+40.291%
2026-05-01	9.8700	10.1250	9.6500	9.7700	-1.113%	1,198,580	+38.280%
2026-04-30	9.5000	9.8900	9.4000	9.8800	+4.661%	919,795	+36.741%
2026-04-29	9.5100	9.8500	9.2350	9.4400	-2.176%	1,341,997	+43.114%
2026-04-28	10.1900	10.4600	9.4600	9.6500	-5.299%	1,621,920	+40.000%
2026-04-27	10.0900	10.5400	10.0300	10.1900	-0.488%	1,377,476	+32.581%
2026-04-24	10.4500	10.5800	10.0903	10.2400	-1.822%	1,071,920	+31.934%
2026-04-23	10.7200	11.0321	10.3400	10.4300	-3.157%	1,091,219	+29.530%
2026-04-22	10.7100	10.9300	10.1850	10.7700	+1.317%	1,741,668	+25.441%
2026-04-21	10.8300	11.0300	10.5900	10.6300	-2.388%	1,279,265	+27.093%
2026-04-20	10.7200	11.1600	10.6250	10.8900	+1.302%	1,195,208	+24.059%
2026-04-17	10.4200	10.9800	10.3000	10.7500	+5.083%	1,748,938	+25.674%
2026-04-16	10.2200	10.4900	10.1000	10.2300	-0.486%	1,363,015	+32.063%
2026-04-15	10.5100	10.6850	10.0100	10.2800	-2.374%	1,775,702	+31.420%
2026-04-14	10.4500	10.8500	10.3950	10.5300	+1.250%	1,014,492	+28.300%
2026-04-13	10.0800	10.9300	10.0300	10.4000	+2.463%	1,522,779	+29.904%
2026-04-10	10.3800	10.4800	9.9800	10.1500	-2.216%	2,103,942	+33.103%
2026-04-09	8.9000	10.4100	8.9000	10.3800	+14.696%	2,389,585	+30.154%
2026-04-08	8.9800	9.2300	8.7600	9.0500	+2.029%	1,695,368	+49.282%
2026-04-07	9.0000	9.0300	8.6775	8.8700	-0.449%	1,445,229	+52.311%
2026-04-06	8.9100	9.5300	8.7319	8.9100	+0.225%	2,440,009	+51.627%
2026-04-02	7.2520	8.9700	7.2300	8.8900	+18.930%	7,289,338	+51.969%
2026-04-01	10.2500	10.8000	7.3700	7.4750	-41.002%	15,624,180	+80.736%
2026-03-31	12.6400	13.0400	12.2300	12.6700	+3.938%	1,848,707	+6.630%
2026-03-30	12.0000	12.4000	11.7100	12.1900	+1.078%	1,395,110	+10.829%
2026-03-27	12.1300	12.7400	11.7600	12.0600	-2.585%	1,347,112	+12.023%
2026-03-26	11.5400	12.6100	11.3300	12.3800	+5.812%	1,743,721	+9.128%
2026-03-25	11.3000	11.9900	11.2900	11.7000	+5.405%	1,037,292	+15.470%
2026-03-24	10.9600	11.2700	10.7300	11.1000	-0.270%	990,754	+21.712%
2026-03-23	11.2200	11.6150	10.5850	11.1300	-0.269%	1,496,358	+21.384%
2026-03-20	11.0700	11.3800	10.7700	11.1600	+0.541%	3,695,692	+21.057%
2026-03-19	11.2100	11.3600	10.6410	11.1000	+2.210%	1,273,232	+21.712%
2026-03-18	11.9300	11.9300	10.8500	10.8600	-10.025%	1,247,632	+24.401%
2026-03-17	12.2000	12.3650	11.9900	12.0700	-1.227%	1,565,607	+11.930%
2026-03-16	12.0200	12.5000	11.8600	12.2200	+2.689%	605,735	+10.556%
2026-03-13	11.9600	12.1700	11.4600	11.9000	+1.190%	1,579,517	+13.529%
2026-03-12	12.5200	12.5200	11.5420	11.7600	-6.593%	1,704,871	+14.881%
2026-03-11	12.4800	12.8200	11.9700	12.5900	0.000%	1,348,864	+7.307%
2026-03-10	12.0400	12.7300	11.7300	12.5900	+8.069%	1,799,872	+7.307%
2026-03-09	11.8120	12.9450	10.9800	11.6500	-15.026%	4,072,708	+15.966%
2026-03-06	13.4800	14.0450	13.2000	13.7100	-1.011%	998,928	-1.459%
2026-03-05	13.2200	13.8600	13.0500	13.8500	+2.517%	1,671,484	-2.455%
2026-03-04	13.5400	13.9100	12.8000	13.5100	0.000%	1,031,495	0.000%
2026-03-03	13.3500	13.7400	12.8200	13.5100	-2.666%	1,885,398	0.000%
2026-03-02	13.1100	14.0100	13.0550	13.8800	+3.197%	1,282,146	-2.666%
2026-02-27	12.8800	13.7300	12.8510	13.4500	-0.370%	841,181	+0.446%
2026-02-26	13.4000	13.6700	12.7700	13.5000	+0.746%	1,043,095	+0.074%
2026-02-25	13.8600	14.2500	13.1000	13.4000	-0.149%	7,988,163	+0.821%
2026-02-24	12.0800	13.7500	11.7500	13.4200	+14.603%	4,667,588	+0.671%
2026-02-23	11.0700	11.9800	11.0400	11.7100	+5.401%	1,443,675	+15.371%
2026-02-20	11.1700	11.3500	10.8000	11.1100	-1.942%	1,110,602	+21.602%
2026-02-19	10.8100	11.3800	10.5346	11.3300	+4.617%	967,457	+19.241%
2026-02-18	10.1600	11.0000	10.0550	10.8300	+7.334%	1,148,191	+24.746%
2026-02-17	10.0000	10.3200	9.9400	10.0900	+1.001%	849,792	+33.895%
2026-02-13	10.3100	10.6000	9.9500	9.9900	-2.441%	702,749	+35.235%
2026-02-12	10.2200	10.3950	10.0350	10.2400	+0.392%	728,606	+31.934%
2026-02-11	10.5800	10.7800	10.1300	10.2000	-3.409%	784,113	+32.451%
2026-02-10	10.7200	11.0800	10.3900	10.5600	-1.401%	941,025	+27.936%
2026-02-09	10.3500	10.7500	10.0200	10.7100	+2.783%	841,917	+26.144%
2026-02-06	10.4300	10.6600	9.9900	10.4200	+4.618%	1,987,328	+29.655%
2026-02-05	10.6000	10.8400	9.7000	9.9600	-6.126%	1,472,059	+35.643%
2026-02-04	11.0700	11.0700	10.2100	10.6100	-3.545%	1,248,751	+27.333%
2026-02-03	11.1650	11.4000	10.5000	11.0000	-1.434%	1,060,254	+22.818%
2026-02-02	10.3300	11.5100	10.1400	11.1600	+8.772%	1,975,466	+21.057%
2026-01-30	10.7200	10.9300	10.1700	10.2600	-4.647%	1,535,797	+31.676%
2026-01-29	10.9500	11.2000	10.6100	10.7600	-2.004%	1,839,122	+25.558%
2026-01-28	12.0200	12.1200	10.9500	10.9800	-9.331%	1,768,608	+23.042%
2026-01-27	12.2600	12.4200	12.0000	12.1100	-1.143%	1,309,054	+11.561%
2026-01-26	11.7000	12.6099	11.6375	12.2500	+2.168%	2,787,202	+10.286%
2026-01-23	11.9700	12.1600	11.5200	11.9900	-0.498%	1,779,305	+12.677%
2026-01-22	12.4200	12.7000	11.8746	12.0500	-1.633%	1,180,686	+12.116%
2026-01-21	11.5100	12.3100	11.3306	12.2500	+5.422%	1,353,977	+10.286%
2026-01-20	11.6800	12.2100	11.4100	11.6200	-4.125%	1,823,230	+16.265%
2026-01-16	11.4800	12.2000	11.2500	12.1200	+5.208%	1,808,231	+11.469%
2026-01-15	11.2300	11.5600	11.0800	11.5200	+2.400%	1,929,462	+17.274%
2026-01-14	10.0800	11.7800	10.0400	11.2500	+10.947%	5,033,959	+20.089%
2026-01-13	9.0700	10.3850	8.9100	10.1400	+10.820%	3,115,988	+33.235%
2026-01-12	9.0900	9.3900	8.7700	9.1500	0.000%	1,248,799	+47.650%
2026-01-09	8.6100	9.2300	8.5400	9.1500	+8.284%	1,556,654	+47.650%
2026-01-08	8.5800	8.7200	8.3750	8.4500	-2.650%	1,388,497	+59.882%
2026-01-07	8.5100	8.9200	8.1900	8.6800	+6.634%	1,838,246	+55.645%
2026-01-06	8.1000	8.2600	7.9100	8.1400	-0.123%	1,668,132	+65.971%
2026-01-05	8.1600	8.3200	7.8350	8.1500	-0.245%	1,142,770	+65.767%
2026-01-02	8.2400	8.3300	8.0400	8.1700	-0.122%	805,545	+65.361%
2025-12-31	8.0500	8.2450	7.9906	8.1800	+1.238%	866,918	+65.159%
2025-12-30	8.2000	8.3300	7.9550	8.0800	-2.061%	1,491,738	+67.203%
2025-12-29	8.1800	8.4400	8.1100	8.2500	0.000%	1,005,027	+63.758%
2025-12-26	8.4300	8.4300	8.1500	8.2500	-2.135%	904,043	+63.758%
2025-12-24	8.3100	8.6200	8.2900	8.4300	+1.935%	587,774	+60.261%
2025-12-23	8.3100	8.5650	8.1900	8.2700	-1.548%	934,749	+63.362%
2025-12-22	8.1100	8.6100	8.0400	8.4000	+4.478%	1,185,356	+60.833%
2025-12-19	8.1600	8.2400	7.9750	8.0400	-0.557%	5,566,989	+68.035%
2025-12-18	8.2500	8.3800	8.0000	8.0850	-1.642%	1,178,915	+67.100%
2025-12-17	9.1400	9.2300	8.2000	8.2200	-9.868%	1,545,180	+64.355%
2025-12-16	9.0600	9.4150	8.8200	9.1200	-1.192%	1,496,478	+48.136%
2025-12-15	9.4900	9.5008	9.1850	9.2300	-1.599%	1,859,905	+46.371%
2025-12-12	9.6800	9.7400	9.3300	9.3800	-3.199%	1,038,450	+44.030%
2025-12-11	9.9700	10.0900	9.6450	9.6900	-3.100%	760,477	+39.422%
2025-12-10	10.1100	10.3100	9.7950	10.0000	-1.381%	993,693	+35.100%
2025-12-09	10.4000	10.5400	9.9200	10.1400	-3.612%	1,320,917	+33.235%
2025-12-08	12.3650	12.5000	10.4000	10.5200	-4.364%	2,086,972	+28.422%
2025-12-05	11.6600	11.9490	10.9250	11.0000	-3.424%	1,394,712	+22.818%
2025-12-04	10.9100	11.5400	10.7200	11.3900	+3.734%	1,266,505	+18.613%
2025-12-03	10.6900	11.0550	10.5700	10.9800	+3.099%	1,037,766	+23.042%
2025-12-02	11.1800	11.2450	10.4450	10.6500	-4.484%	1,863,939	+26.854%
2025-12-01	11.6500	11.7800	11.0450	11.1500	-6.145%	1,141,543	+21.166%
2025-11-28	11.9000	12.1400	11.7420	11.8800	+0.508%	603,072	+13.721%
2025-11-26	11.5800	11.9500	11.4600	11.8200	+1.721%	1,926,410	+14.298%
2025-11-25	11.8200	12.2900	11.4700	11.6200	-1.442%	1,087,644	+16.265%
2025-11-24	11.6400	12.0050	11.5000	11.7900	+1.463%	1,383,315	+14.589%
2025-11-21	11.5700	11.8000	11.0200	11.6200	+1.220%	1,395,197	+16.265%
2025-11-20	12.4800	12.5000	11.2100	11.4800	0.000%	1,607,219	+17.683%
2025-11-19	11.8700	12.0400	11.4700	11.4800	-3.529%	657,698	+17.683%
2025-11-18	11.9300	12.1450	11.5100	11.9000	-1.327%	955,731	+13.529%
2025-11-17	12.2850	12.7100	11.2800	12.0600	-1.551%	1,920,176	+12.023%
2025-11-14	12.4400	13.4500	12.1348	12.2500	+0.492%	1,563,959	+10.286%
2025-11-13	12.3000	12.4800	12.0200	12.1900	-2.324%	708,271	+10.829%
2025-11-12	12.7700	12.9700	12.3900	12.4800	-3.106%	866,223	+8.253%
2025-11-11	12.3600	13.0400	12.1100	12.8800	+3.371%	1,226,043	+4.891%
2025-11-10	12.5600	12.8600	12.3200	12.4600	+0.891%	1,131,149	+8.427%
2025-11-07	12.6000	12.6100	11.7701	12.3500	-1.594%	800,939	+9.393%
2025-11-06	12.3600	12.9100	12.1600	12.5500	+1.373%	731,916	+7.649%
2025-11-05	12.3600	12.5400	11.8800	12.3800	+0.650%	920,753	+9.128%
2025-11-04	12.3000	12.7100	12.1600	12.3000	-3.073%	1,727,235	+9.837%
2025-11-03	13.0600	13.4200	12.2600	12.6900	-3.571%	1,211,926	+6.462%
2025-10-31	13.2400	13.5700	13.0300	13.1600	-1.349%	1,170,857	+2.660%
2025-10-30	12.7520	13.5100	12.7520	13.3400	+3.171%	908,590	+1.274%
2025-10-29	13.4200	13.5700	12.8950	12.9300	-3.723%	1,102,769	+4.486%
2025-10-28	13.2100	13.8100	13.1150	13.4300	+0.224%	896,134	+0.596%
2025-10-27	13.5500	13.6900	12.9500	13.4000	+2.290%	1,271,228	+0.821%
2025-10-24	12.5800	13.3800	12.4700	13.1000	+5.475%	1,463,618	+3.130%
2025-10-23	12.0600	12.4600	11.8800	12.4200	+2.815%	993,343	+8.776%
2025-10-22	12.4500	12.5620	11.7100	12.0800	-4.127%	1,288,507	+11.838%
2025-10-21	12.3300	12.7800	12.1800	12.6000	+1.777%	1,188,856	+7.222%
2025-10-20	13.0200	13.0700	12.3700	12.3800	-3.130%	1,417,441	+9.128%
2025-10-17	13.0800	13.3500	12.6200	12.7800	-3.910%	1,119,693	+5.712%
2025-10-16	14.0450	14.1690	13.2850	13.3000	-4.317%	1,392,138	+1.579%
2025-10-15	13.3000	14.0400	13.1900	13.9000	+5.623%	1,408,836	-2.806%
2025-10-14	13.7000	13.7800	13.1500	13.1600	-5.392%	1,491,013	+2.660%
2025-10-13	13.7400	14.1600	13.4201	13.9100	+1.681%	1,252,526	-2.876%
2025-10-10	14.0800	14.1000	13.2400	13.6800	-2.841%	2,379,229	-1.243%
2025-10-09	14.1700	14.5028	14.0000	14.0800	-1.401%	1,301,888	-4.048%
2025-10-08	14.2500	14.6100	13.8500	14.2800	+1.133%	1,978,286	-5.392%
2025-10-07	14.8350	14.9300	13.7750	14.1200	-2.012%	2,558,178	-4.320%
2025-10-06	12.2800	14.6600	12.0700	14.4100	+24.600%	3,728,858	-6.246%
2025-10-03	11.3400	11.7100	11.2840	11.5650	+2.164%	904,992	+16.818%
2025-10-02	11.7500	11.8392	11.1300	11.3200	-3.330%	1,297,755	+19.346%
2025-10-01	11.7400	12.1300	11.6400	11.7100	-2.417%	936,806	+15.371%
2025-09-30	11.6300	12.0500	11.5000	12.0000	+3.270%	1,141,977	+12.583%
2025-09-29	11.2300	11.9200	11.1000	11.6200	+4.496%	1,675,843	+16.265%
2025-09-26	10.4300	11.2200	10.3700	11.1200	+6.820%	1,187,518	+21.493%
2025-09-25	10.3000	10.6500	10.1900	10.4100	-0.478%	833,982	+29.779%
2025-09-24	10.4800	10.8200	10.1100	10.4600	-0.191%	1,000,124	+29.159%
2025-09-23	10.7000	10.8900	10.3300	10.4800	-3.142%	1,268,499	+28.912%
2025-09-22	10.5000	10.9300	10.0000	10.8200	+2.462%	1,488,222	+24.861%
2025-09-19	11.0000	11.0470	10.5300	10.5600	-4.000%	5,769,047	+27.936%
2025-09-18	10.6600	11.1710	10.6600	11.0000	+4.563%	1,211,632	+22.818%
2025-09-17	10.9700	11.1600	10.4300	10.5200	-3.486%	1,225,392	+28.422%
2025-09-16	10.6300	11.0500	10.3700	10.9000	+1.774%	1,397,139	+23.945%
2025-09-15	10.8500	11.1600	10.7000	10.7100	-0.649%	1,252,522	+26.144%
2025-09-12	10.7600	11.1000	10.7600	10.7800	-0.737%	906,538	+25.325%
2025-09-11	10.6000	10.9200	10.5600	10.8600	+3.232%	800,370	+24.401%
2025-09-10	10.9100	10.9400	10.3600	10.5200	-3.575%	1,045,016	+28.422%
2025-09-09	10.4400	11.2000	10.3900	10.9100	+3.905%	1,286,670	+23.831%
2025-09-08	10.8800	11.0000	10.4800	10.5000	-3.493%	1,439,730	+28.667%
2025-09-05	10.9100	11.2700	10.7800	10.8800	+1.021%	1,048,855	+24.173%
2025-09-04	10.6200	10.8800	10.3100	10.7700	+1.604%	928,070	+25.441%
2025-09-03	10.3200	10.8500	10.1800	10.6000	+2.119%	1,178,735	+27.453%
2025-09-02	10.2000	10.5700	10.0600	10.3800	+1.466%	1,072,312	+30.154%
2025-08-29	10.0600	10.2550	9.8700	10.2300	+1.994%	711,539	+32.063%
2025-08-28	10.0500	10.3500	9.9700	10.0300	-2.242%	875,166	+34.696%
2025-08-27	9.9000	10.2600	9.8300	10.2600	+4.162%	1,158,635	+31.676%
2025-08-26	9.5800	9.8750	9.5550	9.8500	+2.391%	1,175,591	+37.157%
2025-08-25	9.7300	9.8100	9.4950	9.6200	-1.232%	368,810	+40.437%
2025-08-22	9.7800	10.1450	9.6450	9.7400	+0.516%	531,437	+38.706%
2025-08-21	9.3900	9.7700	9.3214	9.6900	+1.893%	353,405	+39.422%
2025-08-20	9.5700	9.6350	9.3600	9.5100	-0.937%	506,163	+42.061%
2025-08-19	9.8900	9.9576	9.5100	9.6000	-3.030%	826,676	+40.729%
2025-08-18	9.6700	10.0500	9.6700	9.9000	+2.484%	870,992	+36.465%
2025-08-15	10.0600	10.0600	9.5350	9.6600	-2.719%	650,989	+39.855%
2025-08-14	9.5500	9.9600	9.3728	9.9300	+1.017%	802,062	+36.052%
2025-08-13	9.5600	10.3100	9.5600	9.8300	+3.256%	932,657	+37.436%
2025-08-12	9.2200	9.6600	9.1950	9.5200	+3.478%	490,217	+41.912%
2025-08-11	9.2200	9.3000	8.9700	9.2000	-0.433%	852,224	+46.848%
2025-08-08	9.6400	9.6602	9.0300	9.2400	-4.050%	1,050,053	+46.212%
2025-08-07	9.9300	9.9300	9.5150	9.6300	-2.530%	496,405	+40.291%
2025-08-06	9.9700	9.9700	9.4733	9.8800	-1.101%	853,188	+36.741%
2025-08-05	9.8800	10.0500	9.5500	9.9900	+2.514%	715,507	+35.235%
2025-08-04	10.1600	10.3050	9.7200	9.7450	-3.706%	820,196	+38.635%
2025-08-01	9.7300	10.1400	9.6300	10.1200	+1.505%	942,341	+33.498%
2025-07-31	10.6300	10.7600	9.8800	9.9700	-6.909%	893,997	+35.507%
2025-07-30	11.2800	11.3300	10.5350	10.7100	-2.989%	882,486	+26.144%
2025-07-29	11.2500	11.6200	10.0000	11.0400	-1.252%	12,363,084	+22.373%
2025-07-28	11.5500	11.6000	11.1200	11.1800	-2.273%	637,288	+20.841%
2025-07-25	11.6900	11.6900	11.2100	11.4400	-2.472%	458,960	+18.094%
2025-07-24	11.7200	11.9100	11.5300	11.7300	-0.593%	287,772	+15.175%
2025-07-23	11.3400	12.0000	11.1900	11.8000	+5.830%	862,894	+14.492%
2025-07-22	11.0800	11.4000	11.0209	11.1500	+0.814%	552,497	+21.166%
2025-07-21	11.0000	11.3900	11.0000	11.0600	+0.454%	543,561	+22.152%
2025-07-18	11.2900	11.4100	10.8800	11.0100	-1.167%	480,476	+22.707%
2025-07-17	11.2200	11.5699	11.0100	11.1400	-0.358%	421,641	+21.275%
2025-07-16	11.0200	11.3799	10.8300	11.1800	+1.821%	551,860	+20.841%
2025-07-15	10.8800	11.0100	10.6000	10.9800	+1.198%	467,183	+23.042%
2025-07-14	11.0000	11.4500	10.7200	10.8500	-2.252%	454,676	+24.516%
2025-07-11	11.2500	11.4200	10.8500	11.1000	-3.057%	561,068	+21.712%
2025-07-10	10.9100	11.5000	10.7800	11.4500	+5.046%	905,505	+17.991%
2025-07-09	10.5400	11.1450	10.5272	10.9000	+4.506%	856,398	+23.945%
2025-07-08	10.8500	11.1400	10.4200	10.4300	-2.066%	661,452	+29.530%
2025-07-07	10.7800	10.8600	10.4878	10.6500	-1.389%	440,013	+26.854%
2025-07-03	10.7300	10.8800	10.6000	10.8000	+1.408%	348,771	+25.093%
2025-07-02	10.0100	11.1900	9.9600	10.6500	+5.030%	776,180	+26.854%
2025-07-01	10.1200	10.3300	9.8000	10.1400	-0.099%	897,242	+33.235%
2025-06-30	10.4800	10.5000	10.1000	10.1500	-1.552%	633,726	+33.103%
2025-06-27	10.4600	10.6450	10.2200	10.3100	-1.810%	2,999,704	+31.038%
2025-06-26	10.6400	10.6800	10.0500	10.5000	+2.639%	1,739,829	+28.667%
2025-06-25	10.3200	10.8700	10.2000	10.2300	-2.479%	794,305	+32.063%
2025-06-24	10.6300	10.9900	10.3400	10.4900	+4.900%	1,197,326	+28.789%
2025-06-23	9.2400	10.0100	9.1050	10.0000	+7.411%	816,581	+35.100%
2025-06-20	9.3800	9.5000	8.9900	9.3100	+0.976%	1,571,414	+45.113%
2025-06-18	9.0600	9.5412	8.8500	9.2200	+2.104%	749,166	+46.529%
2025-06-17	9.2600	9.5100	9.0000	9.0300	-4.038%	808,521	+49.612%
2025-06-16	9.7000	9.8000	9.1904	9.4100	-2.285%	1,011,338	+43.571%
2025-06-13	9.4900	9.7500	9.2500	9.6300	-0.414%	714,124	+40.291%
2025-06-12	9.1100	10.0000	9.0300	9.6700	+2.982%	814,763	+39.710%
2025-06-11	9.8800	10.0400	9.3500	9.3900	-3.692%	811,060	+43.876%
2025-06-10	9.8200	10.0000	9.5600	9.7500	-1.116%	1,043,878	+38.564%
2025-06-09	9.4000	10.0000	8.9600	9.8600	+5.794%	1,170,182	+37.018%
2025-06-06	9.4800	10.0700	9.2410	9.3200	+1.747%	1,378,974	+44.957%
2025-06-05	9.1100	9.4600	8.8511	9.1600	+0.881%	1,484,068	+47.489%
2025-06-04	8.3300	9.0900	8.1600	9.0800	+8.095%	2,139,395	+48.789%
2025-06-03	8.4400	8.7468	8.0300	8.4000	-0.826%	1,230,460	+60.833%
2025-06-02	8.2100	9.4799	8.1500	8.4700	+3.672%	3,129,288	+59.504%
2025-05-30	7.6200	8.4000	7.4600	8.1700	+2.509%	3,621,483	+65.361%
2025-05-29	7.2900	8.4390	6.8900	7.9700	+33.501%	14,471,373	+69.511%
2025-05-28	5.9100	6.0600	5.5148	5.9700	+3.287%	2,167,325	+126.298%
2025-05-27	6.5300	6.5300	5.7000	5.7800	-8.976%	1,171,146	+133.737%
2025-05-23	5.8200	6.4500	5.8000	6.3500	+6.723%	911,702	+112.756%
2025-05-22	5.7900	6.1100	5.6000	5.9500	+1.363%	693,878	+127.059%
2025-05-21	5.6600	6.1400	5.6501	5.8700	+3.527%	1,186,240	+130.153%
2025-05-20	5.2100	6.0000	5.0000	5.6700	+10.311%	933,134	+138.272%
2025-05-19	4.6700	5.1900	4.6500	5.1400	+8.668%	771,399	+162.840%
2025-05-16	4.7400	4.9100	4.6300	4.7300	-0.211%	630,636	+185.624%
2025-05-15	4.8400	4.8500	4.5350	4.7400	-2.569%	571,965	+185.021%
2025-05-14	5.3000	5.3000	4.7600	4.8650	-8.380%	521,698	+177.698%
2025-05-13	5.4600	5.5500	5.2500	5.3100	-1.848%	328,756	+154.426%
2025-05-12	5.3300	5.5400	5.2400	5.4100	+6.496%	385,335	+149.723%
2025-05-09	5.3400	5.5900	5.0400	5.0800	-4.511%	418,640	+165.945%
2025-05-08	4.7100	5.5400	4.6800	5.3200	+13.191%	704,093	+153.947%
2025-05-07	5.1500	5.1500	4.5200	4.7000	-6.746%	970,388	+187.447%
2025-05-06	5.8300	5.8300	4.7700	5.0400	-11.579%	1,025,617	+168.056%
2025-05-05	5.6400	5.7800	5.5850	5.7000	+0.529%	505,522	+137.018%
2025-05-02	5.6400	5.8300	5.4400	5.6700	+1.795%	489,668	+138.272%
2025-05-01	5.6700	5.7500	5.3500	5.5700	-2.452%	611,386	+142.549%
2025-04-30	5.5900	5.7800	5.3000	5.7100	+0.973%	724,331	+136.602%
2025-04-29	5.0500	5.9000	5.0000	5.6550	+11.100%	994,639	+138.904%
2025-04-28	5.0900	5.4200	5.0500	5.0900	-0.196%	416,387	+165.422%
2025-04-25	5.0800	5.1700	4.9105	5.1000	-1.734%	362,897	+164.902%
2025-04-24	5.1700	5.2601	5.0450	5.1900	+0.387%	352,427	+160.308%
2025-04-23	5.3600	5.6600	5.1250	5.1700	-0.958%	651,635	+161.315%
2025-04-22	4.9900	5.2900	4.9100	5.2200	+7.187%	733,139	+158.812%
2025-04-21	4.6300	5.1850	4.6250	4.8700	+2.096%	501,039	+177.413%
2025-04-17	4.6500	4.8950	4.5900	4.7700	+1.706%	546,562	+183.229%
2025-04-16	4.9900	5.0300	4.6400	4.6900	-6.944%	478,570	+188.060%
2025-04-15	5.0700	5.3800	4.9350	5.0400	-1.370%	609,327	+168.056%
2025-04-14	5.0600	5.1700	4.9200	5.1100	+3.862%	734,039	+164.384%
2025-04-11	4.3200	4.9500	4.2100	4.9200	+14.153%	977,783	+174.593%
2025-04-10	4.4000	4.6050	4.1900	4.3100	-8.102%	849,061	+213.457%
2025-04-09	4.0600	5.0400	3.8951	4.6900	+10.223%	1,012,838	+188.060%
2025-04-08	4.9300	4.9900	4.1300	4.2550	-7.298%	1,221,559	+217.509%
2025-04-07	4.5100	5.0100	4.3500	4.5900	-5.943%	1,105,583	+194.336%
2025-04-04	5.0300	5.1800	4.7900	4.8800	-7.224%	1,074,081	+176.844%
2025-04-03	5.3200	5.4400	5.1300	5.2600	-8.997%	1,071,260	+156.844%
2025-04-02	5.4000	5.9800	5.3200	5.7800	+4.521%	647,091	+133.737%
2025-04-01	5.4900	5.6800	5.2500	5.5300	-0.896%	1,257,468	+144.304%
2025-03-31	5.8900	5.8900	5.5300	5.5800	-9.121%	1,967,450	+142.115%
2025-03-28	6.3000	6.3000	6.0000	6.1400	-2.385%	469,287	+120.033%
2025-03-27	5.8700	6.3800	5.7800	6.2900	+7.521%	1,412,643	+114.785%
2025-03-26	6.7800	6.9300	5.8000	5.8500	-13.333%	1,019,236	+130.940%
2025-03-25	7.3000	7.3400	6.5850	6.7500	-8.412%	434,467	+100.148%
2025-03-24	7.1200	7.4200	6.8650	7.3700	+4.836%	450,678	+83.311%
2025-03-21	7.4200	7.4700	6.4400	7.0300	-6.391%	2,044,527	+92.176%
2025-03-20	7.4000	7.6500	7.3600	7.5100	+0.535%	618,707	+79.893%
2025-03-19	7.5900	7.7200	7.3300	7.4700	-2.097%	929,772	+80.857%
2025-03-18	7.7000	7.9050	7.5900	7.6300	-3.540%	542,464	+77.064%
2025-03-17	7.7800	7.9400	7.5100	7.9100	+1.540%	481,526	+70.796%
2025-03-14	7.7100	7.9600	7.7100	7.7900	+1.169%	458,726	+73.427%
2025-03-13	7.9800	8.0800	7.6400	7.7000	-3.750%	417,149	+75.455%
2025-03-12	7.7400	8.1100	7.6339	8.0000	+4.031%	436,135	+68.875%
2025-03-11	7.5550	7.8500	7.2200	7.6900	+0.786%	759,769	+75.683%
2025-03-10	7.6700	7.9400	7.4800	7.6300	-4.625%	601,416	+77.064%
2025-03-07	7.7800	8.0400	7.6200	8.0000	+1.911%	330,650	+68.875%
2025-03-06	7.7700	8.1100	7.6400	7.8500	-1.258%	511,496	+72.102%
2025-03-05	7.6900	7.9961	7.6550	7.9500	+3.786%	300,333	+69.937%
2025-03-04	7.5700	7.7900	7.3000	7.6600	+0.262%	515,954	+76.371%
2025-03-03	8.0700	8.1580	7.5700	7.6400	-4.857%	624,506	+76.832%
2025-02-28	7.6400	8.0700	7.5600	8.0300	+2.423%	663,219	+68.244%
2025-02-27	8.3200	8.5900	7.8150	7.8400	-5.542%	955,479	+72.321%
2025-02-26	8.5000	9.5300	8.1000	8.3000	+2.723%	1,962,521	+62.771%
2025-02-25	7.6000	8.1200	7.4200	8.0800	+6.878%	806,322	+67.203%
2025-02-24	7.6900	7.8550	7.4500	7.5600	-1.563%	580,216	+78.704%
2025-02-21	7.6900	8.0900	7.4400	7.6800	+2.811%	1,054,125	+75.911%
2025-02-20	7.9400	7.9800	7.3400	7.4700	-5.919%	1,205,345	+80.857%
2025-02-19	8.5700	8.5700	7.6800	7.9400	+1.146%	1,874,740	+70.151%
2025-02-18	8.4000	8.7950	7.4801	7.8500	-6.100%	1,437,573	+72.102%
2025-02-14	8.5000	9.2000	7.9000	8.3600	+1.088%	2,831,274	+61.603%
2025-02-13	9.5500	9.6400	7.4901	8.2700	-12.487%	1,880,945	+63.362%
2025-02-12	9.4700	9.6900	8.7300	9.4500	-4.061%	1,094,367	+42.963%

.dark-mode .FH3S5v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FH3S5v{ color: #333333; background-color: white; border: 2px solid #333333; }ORICOric Pharmaceuticals, Inc. Common Stockstock NASDAQ

ORIC
Oric Pharmaceuticals, Inc. Common Stock
stock NASDAQ