ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
13.71
-0.14 (-1.01%)
At close: Mar 6, 2026, 4:00 PM EST
13.51
-0.20 (-1.46%)
After-hours: Mar 6, 2026, 7:56 PM EST
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.48 | 14.05 | 13.20 | 13.71 | 13.71 | -1.01% | 998,914 |
| Mar 5, 2026 | 13.22 | 13.86 | 13.05 | 13.85 | 13.85 | 2.52% | 1,671,205 |
| Mar 4, 2026 | 13.54 | 13.91 | 12.80 | 13.51 | 13.51 | - | 1,030,434 |
| Mar 3, 2026 | 13.35 | 13.74 | 12.82 | 13.51 | 13.51 | -2.67% | 1,885,270 |
| Mar 2, 2026 | 13.11 | 14.01 | 13.06 | 13.88 | 13.88 | 3.20% | 1,281,097 |
| Feb 27, 2026 | 12.88 | 13.73 | 12.85 | 13.45 | 13.45 | -0.37% | 841,255 |
| Feb 26, 2026 | 13.40 | 13.67 | 12.77 | 13.50 | 13.50 | 0.75% | 1,043,015 |
| Feb 25, 2026 | 13.86 | 14.25 | 13.10 | 13.40 | 13.40 | -0.15% | 4,995,515 |
| Feb 24, 2026 | 12.08 | 13.75 | 11.75 | 13.42 | 13.42 | 14.60% | 4,663,357 |
| Feb 23, 2026 | 11.07 | 11.98 | 11.04 | 11.71 | 11.71 | 5.40% | 1,442,564 |
| Feb 20, 2026 | 11.17 | 11.35 | 10.80 | 11.11 | 11.11 | -1.94% | 1,110,497 |
| Feb 19, 2026 | 10.81 | 11.38 | 10.54 | 11.33 | 11.33 | 4.62% | 961,525 |
| Feb 18, 2026 | 10.16 | 11.00 | 10.06 | 10.83 | 10.83 | 7.33% | 1,148,101 |
| Feb 17, 2026 | 10.00 | 10.32 | 9.94 | 10.09 | 10.09 | 1.00% | 849,773 |
| Feb 13, 2026 | 10.31 | 10.60 | 9.95 | 9.99 | 9.99 | -2.44% | 702,636 |
| Feb 12, 2026 | 10.22 | 10.40 | 10.04 | 10.24 | 10.24 | 0.39% | 728,740 |
| Feb 11, 2026 | 10.58 | 10.78 | 10.13 | 10.20 | 10.20 | -3.41% | 783,508 |
| Feb 10, 2026 | 10.72 | 11.08 | 10.39 | 10.56 | 10.56 | -1.40% | 941,003 |
| Feb 9, 2026 | 10.35 | 10.75 | 10.02 | 10.71 | 10.71 | 2.78% | 841,917 |
| Feb 6, 2026 | 10.43 | 10.66 | 9.99 | 10.42 | 10.42 | 4.62% | 1,987,427 |
| Feb 5, 2026 | 10.60 | 10.84 | 9.70 | 9.96 | 9.96 | -6.13% | 1,471,774 |
| Feb 4, 2026 | 11.07 | 11.07 | 10.21 | 10.61 | 10.61 | -3.55% | 1,246,609 |
| Feb 3, 2026 | 11.17 | 11.40 | 10.50 | 11.00 | 11.00 | -1.43% | 1,060,205 |
| Feb 2, 2026 | 10.33 | 11.51 | 10.14 | 11.16 | 11.16 | 8.77% | 1,975,310 |
| Jan 30, 2026 | 10.72 | 10.93 | 10.17 | 10.26 | 10.26 | -4.65% | 1,511,652 |
| Jan 29, 2026 | 10.95 | 11.20 | 10.61 | 10.76 | 10.76 | -2.00% | 1,791,399 |
| Jan 28, 2026 | 12.02 | 12.12 | 10.95 | 10.98 | 10.98 | -9.33% | 1,765,989 |
| Jan 27, 2026 | 12.26 | 12.42 | 12.00 | 12.11 | 12.11 | -1.14% | 1,288,057 |
| Jan 26, 2026 | 11.70 | 12.61 | 11.64 | 12.25 | 12.25 | 2.17% | 2,783,884 |
| Jan 23, 2026 | 11.97 | 12.16 | 11.52 | 11.99 | 11.99 | -0.50% | 1,779,051 |
| Jan 22, 2026 | 12.42 | 12.70 | 11.88 | 12.05 | 12.05 | -1.63% | 1,170,850 |
| Jan 21, 2026 | 11.51 | 12.31 | 11.33 | 12.25 | 12.25 | 5.42% | 1,354,051 |
| Jan 20, 2026 | 11.68 | 12.21 | 11.41 | 11.62 | 11.62 | -4.13% | 1,819,315 |
| Jan 16, 2026 | 11.48 | 12.20 | 11.25 | 12.12 | 12.12 | 5.21% | 1,798,026 |
| Jan 15, 2026 | 11.23 | 11.56 | 11.08 | 11.52 | 11.52 | 2.40% | 1,927,720 |
| Jan 14, 2026 | 10.08 | 11.78 | 10.04 | 11.25 | 11.25 | 10.95% | 5,030,347 |
| Jan 13, 2026 | 9.07 | 10.39 | 8.91 | 10.14 | 10.14 | 10.82% | 3,116,201 |
| Jan 12, 2026 | 9.09 | 9.39 | 8.77 | 9.15 | 9.15 | - | 1,247,725 |
| Jan 9, 2026 | 8.61 | 9.23 | 8.54 | 9.15 | 9.15 | 8.28% | 1,627,235 |
| Jan 8, 2026 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | -2.65% | 1,387,461 |
| Jan 7, 2026 | 8.51 | 8.92 | 8.19 | 8.68 | 8.68 | 6.63% | 1,837,556 |
| Jan 6, 2026 | 8.10 | 8.26 | 7.91 | 8.14 | 8.14 | -0.12% | 1,665,272 |
| Jan 5, 2026 | 8.16 | 8.32 | 7.84 | 8.15 | 8.15 | -0.24% | 1,141,739 |
| Jan 2, 2026 | 8.24 | 8.33 | 8.04 | 8.17 | 8.17 | -0.12% | 805,530 |
| Dec 31, 2025 | 8.05 | 8.25 | 7.99 | 8.18 | 8.18 | 1.24% | 865,945 |
| Dec 30, 2025 | 8.20 | 8.33 | 7.96 | 8.08 | 8.08 | -2.06% | 1,491,524 |
| Dec 29, 2025 | 8.18 | 8.44 | 8.11 | 8.25 | 8.25 | - | 1,004,992 |
| Dec 26, 2025 | 8.43 | 8.43 | 8.15 | 8.25 | 8.25 | -2.14% | 903,932 |
| Dec 24, 2025 | 8.31 | 8.62 | 8.29 | 8.43 | 8.43 | 1.93% | 587,673 |
| Dec 23, 2025 | 8.31 | 8.57 | 8.19 | 8.27 | 8.27 | -1.55% | 934,491 |
| Dec 22, 2025 | 8.11 | 8.61 | 8.04 | 8.40 | 8.40 | 4.48% | 1,183,905 |
| Dec 19, 2025 | 8.16 | 8.24 | 7.98 | 8.04 | 8.04 | -0.56% | 5,558,371 |
| Dec 18, 2025 | 8.25 | 8.38 | 8.00 | 8.09 | 8.09 | -1.64% | 1,178,838 |
| Dec 17, 2025 | 9.14 | 9.23 | 8.20 | 8.22 | 8.22 | -9.87% | 1,545,070 |
| Dec 16, 2025 | 9.06 | 9.42 | 8.82 | 9.12 | 9.12 | -1.19% | 1,496,478 |
| Dec 15, 2025 | 9.49 | 9.50 | 9.19 | 9.23 | 9.23 | -1.60% | 1,859,905 |
| Dec 12, 2025 | 9.68 | 9.74 | 9.33 | 9.38 | 9.38 | -3.20% | 1,038,450 |
| Dec 11, 2025 | 9.97 | 10.09 | 9.65 | 9.69 | 9.69 | -3.10% | 760,477 |
| Dec 10, 2025 | 10.11 | 10.31 | 9.80 | 10.00 | 10.00 | -1.38% | 993,693 |
| Dec 9, 2025 | 10.40 | 10.54 | 9.92 | 10.14 | 10.14 | -3.61% | 1,320,917 |
| Dec 8, 2025 | 12.37 | 12.50 | 10.40 | 10.52 | 10.52 | -4.36% | 2,088,546 |
| Dec 5, 2025 | 11.66 | 11.95 | 10.93 | 11.00 | 11.00 | -3.42% | 1,394,712 |
| Dec 4, 2025 | 10.91 | 11.54 | 10.72 | 11.39 | 11.39 | 3.73% | 1,266,505 |
| Dec 3, 2025 | 10.69 | 11.06 | 10.57 | 10.98 | 10.98 | 3.10% | 1,037,866 |
| Dec 2, 2025 | 11.18 | 11.25 | 10.45 | 10.65 | 10.65 | -4.48% | 1,863,939 |
| Dec 1, 2025 | 11.65 | 11.78 | 11.05 | 11.15 | 11.15 | -6.14% | 1,141,543 |
| Nov 28, 2025 | 11.90 | 12.14 | 11.74 | 11.88 | 11.88 | 0.51% | 603,072 |
| Nov 26, 2025 | 11.58 | 11.95 | 11.46 | 11.82 | 11.82 | 1.72% | 1,926,410 |
| Nov 25, 2025 | 11.82 | 12.29 | 11.47 | 11.62 | 11.62 | -1.44% | 1,087,644 |
| Nov 24, 2025 | 11.64 | 12.01 | 11.50 | 11.79 | 11.79 | 1.46% | 1,383,315 |
| Nov 21, 2025 | 11.57 | 11.80 | 11.02 | 11.62 | 11.62 | 1.22% | 1,395,197 |
| Nov 20, 2025 | 12.48 | 12.50 | 11.21 | 11.48 | 11.48 | - | 1,607,219 |
| Nov 19, 2025 | 11.87 | 12.04 | 11.47 | 11.48 | 11.48 | -3.53% | 657,698 |
| Nov 18, 2025 | 11.93 | 12.15 | 11.51 | 11.90 | 11.90 | -1.33% | 955,731 |
| Nov 17, 2025 | 12.29 | 12.71 | 11.28 | 12.06 | 12.06 | -1.55% | 1,920,176 |
| Nov 14, 2025 | 12.44 | 13.45 | 12.14 | 12.25 | 12.25 | 0.49% | 1,563,959 |
| Nov 13, 2025 | 12.30 | 12.48 | 12.02 | 12.19 | 12.19 | -2.32% | 708,271 |
| Nov 12, 2025 | 12.77 | 12.97 | 12.39 | 12.48 | 12.48 | -3.11% | 866,223 |
| Nov 11, 2025 | 12.36 | 13.04 | 12.11 | 12.88 | 12.88 | 3.37% | 1,226,043 |
| Nov 10, 2025 | 12.56 | 12.86 | 12.32 | 12.46 | 12.46 | 0.89% | 1,131,149 |
| Nov 7, 2025 | 12.60 | 12.61 | 11.77 | 12.35 | 12.35 | -1.59% | 800,939 |
| Nov 6, 2025 | 12.36 | 12.91 | 12.16 | 12.55 | 12.55 | 1.37% | 731,916 |
| Nov 5, 2025 | 12.36 | 12.54 | 11.88 | 12.38 | 12.38 | 0.65% | 920,753 |
| Nov 4, 2025 | 12.30 | 12.71 | 12.16 | 12.30 | 12.30 | -3.07% | 1,727,235 |
| Nov 3, 2025 | 13.06 | 13.42 | 12.26 | 12.69 | 12.69 | -3.57% | 1,211,926 |
| Oct 31, 2025 | 13.24 | 13.57 | 13.03 | 13.16 | 13.16 | -1.35% | 1,170,857 |
| Oct 30, 2025 | 12.75 | 13.51 | 12.75 | 13.34 | 13.34 | 3.17% | 908,590 |
| Oct 29, 2025 | 13.42 | 13.57 | 12.90 | 12.93 | 12.93 | -3.72% | 1,102,769 |
| Oct 28, 2025 | 13.21 | 13.81 | 13.12 | 13.43 | 13.43 | 0.22% | 896,134 |
| Oct 27, 2025 | 13.55 | 13.69 | 12.95 | 13.40 | 13.40 | 2.29% | 1,271,228 |
| Oct 24, 2025 | 12.58 | 13.38 | 12.47 | 13.10 | 13.10 | 5.48% | 1,463,618 |
| Oct 23, 2025 | 12.06 | 12.46 | 11.88 | 12.42 | 12.42 | 2.81% | 993,343 |
| Oct 22, 2025 | 12.45 | 12.56 | 11.71 | 12.08 | 12.08 | -4.13% | 1,288,507 |
| Oct 21, 2025 | 12.33 | 12.78 | 12.18 | 12.60 | 12.60 | 1.78% | 1,188,856 |
| Oct 20, 2025 | 13.02 | 13.07 | 12.37 | 12.38 | 12.38 | -3.13% | 1,417,441 |
| Oct 17, 2025 | 13.08 | 13.35 | 12.62 | 12.78 | 12.78 | -3.91% | 1,119,693 |
| Oct 16, 2025 | 14.05 | 14.17 | 13.29 | 13.30 | 13.30 | -4.32% | 1,392,138 |
| Oct 15, 2025 | 13.30 | 14.04 | 13.19 | 13.90 | 13.90 | 5.62% | 1,408,836 |
| Oct 14, 2025 | 13.70 | 13.78 | 13.15 | 13.16 | 13.16 | -5.39% | 1,491,013 |
| Oct 13, 2025 | 13.74 | 14.16 | 13.42 | 13.91 | 13.91 | 1.68% | 1,252,526 |