ORIC Pharmaceuticals, Inc. (ORIC)
NASDAQ: ORIC · Real-Time Price · USD
9.65
-0.54 (-5.30%)
At close: Apr 28, 2026, 4:00 PM EDT
9.72
+0.07 (0.73%)
After-hours: Apr 28, 2026, 5:53 PM EDT
ORIC Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.35 | 10.35 | 9.47 | 9.66 | - | -5.20% | 1,266,005 |
| Apr 27, 2026 | 10.09 | 10.54 | 10.03 | 10.19 | 10.19 | -0.49% | 1,377,484 |
| Apr 24, 2026 | 10.45 | 10.58 | 10.09 | 10.24 | 10.24 | -1.82% | 1,022,796 |
| Apr 23, 2026 | 10.72 | 11.03 | 10.34 | 10.43 | 10.43 | -3.16% | 1,091,195 |
| Apr 22, 2026 | 10.71 | 10.93 | 10.19 | 10.77 | 10.77 | 1.32% | 1,741,665 |
| Apr 21, 2026 | 10.83 | 11.03 | 10.59 | 10.63 | 10.63 | -2.39% | 1,277,842 |
| Apr 20, 2026 | 10.72 | 11.16 | 10.63 | 10.89 | 10.89 | 1.30% | 1,230,375 |
| Apr 17, 2026 | 10.42 | 10.98 | 10.30 | 10.75 | 10.75 | 5.08% | 1,747,610 |
| Apr 16, 2026 | 10.22 | 10.49 | 10.10 | 10.23 | 10.23 | -0.49% | 1,362,071 |
| Apr 15, 2026 | 10.51 | 10.69 | 10.01 | 10.28 | 10.28 | -2.37% | 1,774,341 |
| Apr 14, 2026 | 10.45 | 10.85 | 10.40 | 10.53 | 10.53 | 1.25% | 974,846 |
| Apr 13, 2026 | 10.08 | 10.93 | 10.03 | 10.40 | 10.40 | 2.46% | 1,521,747 |
| Apr 10, 2026 | 10.38 | 10.48 | 9.98 | 10.15 | 10.15 | -2.22% | 2,104,056 |
| Apr 9, 2026 | 8.90 | 10.41 | 8.90 | 10.38 | 10.38 | 14.70% | 2,384,306 |
| Apr 8, 2026 | 8.98 | 9.23 | 8.76 | 9.05 | 9.05 | 2.03% | 1,693,633 |
| Apr 7, 2026 | 9.00 | 9.03 | 8.68 | 8.87 | 8.87 | -0.45% | 1,435,442 |
| Apr 6, 2026 | 8.91 | 9.53 | 8.73 | 8.91 | 8.91 | 0.22% | 2,435,442 |
| Apr 2, 2026 | 7.25 | 8.97 | 7.23 | 8.89 | 8.89 | 18.93% | 7,257,564 |
| Apr 1, 2026 | 10.25 | 10.80 | 7.37 | 7.48 | 7.48 | -41.00% | 15,515,753 |
| Mar 31, 2026 | 12.64 | 13.04 | 12.23 | 12.67 | 12.67 | 3.94% | 1,711,370 |
| Mar 30, 2026 | 12.00 | 12.40 | 11.71 | 12.19 | 12.19 | 1.08% | 1,395,100 |
| Mar 27, 2026 | 12.13 | 12.74 | 11.76 | 12.06 | 12.06 | -2.58% | 1,342,995 |
| Mar 26, 2026 | 11.54 | 12.61 | 11.33 | 12.38 | 12.38 | 5.81% | 1,737,754 |
| Mar 25, 2026 | 11.30 | 11.99 | 11.29 | 11.70 | 11.70 | 5.41% | 1,037,291 |
| Mar 24, 2026 | 10.96 | 11.27 | 10.73 | 11.10 | 11.10 | -0.27% | 990,753 |
| Mar 23, 2026 | 11.22 | 11.62 | 10.59 | 11.13 | 11.13 | -0.27% | 1,496,357 |
| Mar 20, 2026 | 11.07 | 11.38 | 10.77 | 11.16 | 11.16 | 0.54% | 3,695,607 |
| Mar 19, 2026 | 11.21 | 11.36 | 10.64 | 11.10 | 11.10 | 2.21% | 1,273,231 |
| Mar 18, 2026 | 11.93 | 11.93 | 10.85 | 10.86 | 10.86 | -10.02% | 1,247,632 |
| Mar 17, 2026 | 12.20 | 12.37 | 11.99 | 12.07 | 12.07 | -1.23% | 1,565,607 |
| Mar 16, 2026 | 12.02 | 12.50 | 11.86 | 12.22 | 12.22 | 2.69% | 605,734 |
| Mar 13, 2026 | 11.96 | 12.17 | 11.46 | 11.90 | 11.90 | 1.19% | 1,579,517 |
| Mar 12, 2026 | 12.52 | 12.52 | 11.54 | 11.76 | 11.76 | -6.59% | 1,704,871 |
| Mar 11, 2026 | 12.48 | 12.82 | 11.97 | 12.59 | 12.59 | - | 1,348,864 |
| Mar 10, 2026 | 12.04 | 12.73 | 11.73 | 12.59 | 12.59 | 8.07% | 1,799,872 |
| Mar 9, 2026 | 11.81 | 12.95 | 10.98 | 11.65 | 11.65 | -15.03% | 4,072,708 |
| Mar 6, 2026 | 13.48 | 14.05 | 13.20 | 13.71 | 13.71 | -1.01% | 998,928 |
| Mar 5, 2026 | 13.22 | 13.86 | 13.05 | 13.85 | 13.85 | 2.52% | 1,671,484 |
| Mar 4, 2026 | 13.54 | 13.91 | 12.80 | 13.51 | 13.51 | - | 1,031,495 |
| Mar 3, 2026 | 13.35 | 13.74 | 12.82 | 13.51 | 13.51 | -2.67% | 1,885,397 |
| Mar 2, 2026 | 13.11 | 14.01 | 13.06 | 13.88 | 13.88 | 3.20% | 1,282,145 |
| Feb 27, 2026 | 12.88 | 13.73 | 12.85 | 13.45 | 13.45 | -0.37% | 841,285 |
| Feb 26, 2026 | 13.40 | 13.67 | 12.77 | 13.50 | 13.50 | 0.75% | 1,043,095 |
| Feb 25, 2026 | 13.86 | 14.25 | 13.10 | 13.40 | 13.40 | -0.15% | 4,997,080 |
| Feb 24, 2026 | 12.08 | 13.75 | 11.75 | 13.42 | 13.42 | 14.60% | 4,667,587 |
| Feb 23, 2026 | 11.07 | 11.98 | 11.04 | 11.71 | 11.71 | 5.40% | 1,443,675 |
| Feb 20, 2026 | 11.17 | 11.35 | 10.80 | 11.11 | 11.11 | -1.94% | 1,110,602 |
| Feb 19, 2026 | 10.81 | 11.38 | 10.54 | 11.33 | 11.33 | 4.62% | 967,457 |
| Feb 18, 2026 | 10.16 | 11.00 | 10.06 | 10.83 | 10.83 | 7.33% | 1,148,191 |
| Feb 17, 2026 | 10.00 | 10.32 | 9.94 | 10.09 | 10.09 | 1.00% | 849,792 |
| Feb 13, 2026 | 10.31 | 10.60 | 9.95 | 9.99 | 9.99 | -2.44% | 702,744 |
| Feb 12, 2026 | 10.22 | 10.40 | 10.04 | 10.24 | 10.24 | 0.39% | 728,815 |
| Feb 11, 2026 | 10.58 | 10.78 | 10.13 | 10.20 | 10.20 | -3.41% | 784,113 |
| Feb 10, 2026 | 10.72 | 11.08 | 10.39 | 10.56 | 10.56 | -1.40% | 941,225 |
| 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% | 1,987,428 |
| Feb 5, 2026 | 10.60 | 10.84 | 9.70 | 9.96 | 9.96 | -6.13% | 1,472,059 |
| Feb 4, 2026 | 11.07 | 11.07 | 10.21 | 10.61 | 10.61 | -3.55% | 1,248,751 |
| Feb 3, 2026 | 11.17 | 11.40 | 10.50 | 11.00 | 11.00 | -1.43% | 1,060,255 |
| Feb 2, 2026 | 10.33 | 11.51 | 10.14 | 11.16 | 11.16 | 8.77% | 1,975,468 |
| Jan 30, 2026 | 10.72 | 10.93 | 10.17 | 10.26 | 10.26 | -4.65% | 1,535,797 |
| Jan 29, 2026 | 10.95 | 11.20 | 10.61 | 10.76 | 10.76 | -2.00% | 1,839,304 |
| Jan 28, 2026 | 12.02 | 12.12 | 10.95 | 10.98 | 10.98 | -9.33% | 1,768,608 |
| Jan 27, 2026 | 12.26 | 12.42 | 12.00 | 12.11 | 12.11 | -1.14% | 1,309,054 |
| Jan 26, 2026 | 11.70 | 12.61 | 11.64 | 12.25 | 12.25 | 2.17% | 2,787,204 |
| Jan 23, 2026 | 11.97 | 12.16 | 11.52 | 11.99 | 11.99 | -0.50% | 1,779,305 |
| Jan 22, 2026 | 12.42 | 12.70 | 11.88 | 12.05 | 12.05 | -1.63% | 1,180,686 |
| Jan 21, 2026 | 11.51 | 12.31 | 11.33 | 12.25 | 12.25 | 5.42% | 1,355,395 |
| Jan 20, 2026 | 11.68 | 12.21 | 11.41 | 11.62 | 11.62 | -4.13% | 1,823,230 |
| Jan 16, 2026 | 11.48 | 12.20 | 11.25 | 12.12 | 12.12 | 5.21% | 1,808,231 |
| Jan 15, 2026 | 11.23 | 11.56 | 11.08 | 11.52 | 11.52 | 2.40% | 1,929,462 |
| Jan 14, 2026 | 10.08 | 11.78 | 10.04 | 11.25 | 11.25 | 10.95% | 5,033,959 |
| Jan 13, 2026 | 9.07 | 10.39 | 8.91 | 10.14 | 10.14 | 10.82% | 3,116,793 |
| Jan 12, 2026 | 9.09 | 9.39 | 8.77 | 9.15 | 9.15 | - | 1,248,799 |
| Jan 9, 2026 | 8.61 | 9.23 | 8.54 | 9.15 | 9.15 | 8.28% | 1,627,501 |
| Jan 8, 2026 | 8.58 | 8.72 | 8.38 | 8.45 | 8.45 | -2.65% | 1,388,497 |
| Jan 7, 2026 | 8.51 | 8.92 | 8.19 | 8.68 | 8.68 | 6.63% | 1,838,346 |
| Jan 6, 2026 | 8.10 | 8.26 | 7.91 | 8.14 | 8.14 | -0.12% | 1,668,132 |
| Jan 5, 2026 | 8.16 | 8.32 | 7.84 | 8.15 | 8.15 | -0.24% | 1,142,770 |
| Jan 2, 2026 | 8.24 | 8.33 | 8.04 | 8.17 | 8.17 | -0.12% | 805,545 |
| Dec 31, 2025 | 8.05 | 8.25 | 7.99 | 8.18 | 8.18 | 1.24% | 866,918 |
| Dec 30, 2025 | 8.20 | 8.33 | 7.96 | 8.08 | 8.08 | -2.06% | 1,491,738 |
| Dec 29, 2025 | 8.18 | 8.44 | 8.11 | 8.25 | 8.25 | - | 1,005,027 |
| Dec 26, 2025 | 8.43 | 8.43 | 8.15 | 8.25 | 8.25 | -2.14% | 904,043 |
| Dec 24, 2025 | 8.31 | 8.62 | 8.29 | 8.43 | 8.43 | 1.93% | 587,774 |
| Dec 23, 2025 | 8.31 | 8.57 | 8.19 | 8.27 | 8.27 | -1.55% | 934,749 |
| Dec 22, 2025 | 8.11 | 8.61 | 8.04 | 8.40 | 8.40 | 4.48% | 1,185,356 |
| Dec 19, 2025 | 8.16 | 8.24 | 7.98 | 8.04 | 8.04 | -0.56% | 5,566,989 |
| Dec 18, 2025 | 8.25 | 8.38 | 8.00 | 8.09 | 8.09 | -1.64% | 1,178,915 |
| Dec 17, 2025 | 9.14 | 9.23 | 8.20 | 8.22 | 8.22 | -9.87% | 1,545,180 |
| 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 |