ORIC(ORIC)
ORIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $10.55 | $11.00 | $10.41 | $10.73 | 1.67M |
| 7/16/2026 | $11.20 | $11.22 | $10.44 | $10.73 | 1.26M |
| 7/15/2026 | $10.50 | $11.32 | $10.50 | $11.14 | 1.78M |
| 7/14/2026 | $10.56 | $10.64 | $10.30 | $10.55 | 948,300 |
| 7/13/2026 | $10.77 | $10.77 | $10.30 | $10.46 | 888,970 |
| 7/10/2026 | $11.04 | $11.17 | $10.38 | $10.85 | 1.07M |
| 7/9/2026 | $10.82 | $11.16 | $10.80 | $10.94 | 880,419 |
| 7/8/2026 | $10.77 | $11.20 | $10.34 | $10.90 | 2.18M |
| 7/7/2026 | $10.95 | $11.05 | $10.29 | $10.88 | 2.45M |
| 7/6/2026 | $11.64 | $12.06 | $10.90 | $10.91 | 2.62M |
| 7/2/2026 | $10.93 | $11.67 | $10.82 | $11.64 | 2.17M |
| 7/1/2026 | $10.74 | $11.23 | $10.65 | $10.89 | 1.62M |
| 6/30/2026 | $10.16 | $10.93 | $9.99 | $10.83 | 1.67M |
| 6/29/2026 | $9.60 | $10.18 | $9.47 | $10.15 | 1.12M |
| 6/26/2026 | $9.46 | $9.74 | $9.27 | $9.53 | 3.76M |
| 6/25/2026 | $9.53 | $9.99 | $9.34 | $9.46 | 1.65M |
| 6/24/2026 | $8.92 | $9.56 | $8.92 | $9.43 | 1.71M |
| 6/23/2026 | $8.95 | $9.16 | $8.84 | $8.91 | 1.18M |
| 6/22/2026 | $8.67 | $9.13 | $8.67 | $8.93 | 1.81M |
| 6/18/2026 | $8.85 | $8.98 | $8.46 | $8.49 | 2.77M |
| 6/17/2026 | $8.37 | $8.89 | $8.28 | $8.63 | 1.43M |
| 6/16/2026 | $8.39 | $8.49 | $8.09 | $8.31 | 1.15M |
| 6/15/2026 | $8.43 | $8.48 | $8.13 | $8.40 | 1.24M |
| 6/12/2026 | $7.94 | $8.40 | $7.79 | $8.27 | 1.56M |
| 6/11/2026 | $7.58 | $7.86 | $7.46 | $7.82 | 2.19M |
| 6/10/2026 | $7.94 | $8.50 | $7.52 | $7.54 | 2.09M |
| 6/9/2026 | $7.69 | $8.04 | $7.45 | $8.00 | 1.71M |
| 6/8/2026 | $7.63 | $7.76 | $7.36 | $7.53 | 1.76M |
| 6/5/2026 | $8.00 | $8.12 | $7.48 | $7.50 | 1.25M |
| 6/4/2026 | $7.77 | $8.14 | $7.77 | $8.02 | 1.07M |
| 6/3/2026 | $7.58 | $7.92 | $7.32 | $7.84 | 2.28M |
| 6/2/2026 | $8.00 | $8.31 | $7.41 | $7.62 | 4.02M |
| 6/1/2026 | $8.50 | $9.13 | $8.24 | $8.98 | 3.68M |
| 5/29/2026 | $8.39 | $8.83 | $8.31 | $8.45 | 3.98M |
| 5/28/2026 | $8.60 | $8.73 | $8.42 | $8.45 | 1.51M |
| 5/27/2026 | $8.54 | $8.88 | $8.49 | $8.58 | 772,360 |
| 5/26/2026 | $8.34 | $8.63 | $8.29 | $8.54 | 913,810 |
| 5/22/2026 | $8.50 | $8.70 | $8.28 | $8.32 | 795,218 |
| 5/21/2026 | $8.27 | $8.66 | $8.22 | $8.46 | 626,163 |
| 5/20/2026 | $8.06 | $8.44 | $8.00 | $8.41 | 980,300 |
| 5/19/2026 | $7.88 | $8.10 | $7.68 | $7.97 | 824,742 |
| 5/18/2026 | $8.07 | $8.33 | $7.82 | $7.93 | 1.28M |
| 5/15/2026 | $8.53 | $8.55 | $8.10 | $8.15 | 1.21M |
| 5/14/2026 | $8.61 | $8.77 | $8.24 | $8.34 | 2.74M |
| 5/13/2026 | $8.75 | $8.83 | $8.49 | $8.60 | 1.62M |
| 5/12/2026 | $9.07 | $9.22 | $8.75 | $8.83 | 908,120 |
| 5/11/2026 | $8.85 | $9.23 | $8.76 | $8.99 | 1.16M |
| 5/8/2026 | $8.80 | $9.02 | $8.72 | $8.85 | 1.26M |
| 5/7/2026 | $9.02 | $9.06 | $8.74 | $8.81 | 1.54M |
| 5/6/2026 | $9.67 | $9.67 | $9.15 | $9.30 | 1.27M |
| 5/5/2026 | $9.41 | $9.64 | $9.14 | $9.57 | 2.03M |
| 5/4/2026 | $9.70 | $10.05 | $9.50 | $9.63 | 1.05M |
| 5/1/2026 | $9.87 | $10.13 | $9.65 | $9.77 | 1.20M |
| 4/30/2026 | $9.50 | $9.89 | $9.40 | $9.88 | 919,800 |
| 4/29/2026 | $9.51 | $9.85 | $9.24 | $9.44 | 1.34M |
| 4/28/2026 | $10.19 | $10.46 | $9.46 | $9.65 | 1.62M |
| 4/27/2026 | $10.09 | $10.54 | $10.03 | $10.19 | 1.38M |
| 4/24/2026 | $10.45 | $10.58 | $10.09 | $10.24 | 1.07M |
| 4/23/2026 | $10.72 | $11.03 | $10.34 | $10.43 | 1.09M |
| 4/22/2026 | $10.71 | $10.93 | $10.19 | $10.77 | 1.74M |
| 4/21/2026 | $10.83 | $11.03 | $10.59 | $10.63 | 1.28M |
| 4/20/2026 | $10.72 | $11.16 | $10.63 | $10.89 | 1.23M |