ORIC(ORIC)
ORIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.00 | $8.43 | $8.00 | $8.41 | 777,196 |
| 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 |
| 4/17/2026 | $10.42 | $10.98 | $10.30 | $10.75 | 1.75M |
| 4/16/2026 | $10.22 | $10.49 | $10.10 | $10.23 | 1.36M |
| 4/15/2026 | $10.51 | $10.69 | $10.01 | $10.28 | 1.78M |
| 4/14/2026 | $10.45 | $10.85 | $10.40 | $10.53 | 1.01M |
| 4/13/2026 | $10.08 | $10.93 | $10.03 | $10.40 | 1.52M |
| 4/10/2026 | $10.38 | $10.48 | $9.98 | $10.15 | 2.10M |
| 4/9/2026 | $8.90 | $10.41 | $8.90 | $10.38 | 2.39M |
| 4/8/2026 | $8.98 | $9.23 | $8.76 | $9.05 | 1.70M |
| 4/7/2026 | $9.00 | $9.03 | $8.68 | $8.87 | 1.45M |
| 4/6/2026 | $8.91 | $9.53 | $8.73 | $8.91 | 2.44M |
| 4/2/2026 | $7.25 | $8.97 | $7.23 | $8.89 | 7.29M |
| 4/1/2026 | $10.25 | $10.80 | $7.37 | $7.48 | 15.62M |
| 3/31/2026 | $12.64 | $13.04 | $12.23 | $12.67 | 1.85M |
| 3/30/2026 | $12.00 | $12.40 | $11.71 | $12.19 | 1.40M |
| 3/27/2026 | $12.13 | $12.74 | $11.76 | $12.06 | 1.35M |
| 3/26/2026 | $11.54 | $12.61 | $11.33 | $12.38 | 1.74M |
| 3/25/2026 | $11.30 | $11.99 | $11.29 | $11.70 | 1.04M |
| 3/24/2026 | $10.96 | $11.27 | $10.73 | $11.10 | 990,800 |
| 3/23/2026 | $11.22 | $11.62 | $10.59 | $11.13 | 1.50M |
| 3/20/2026 | $11.07 | $11.38 | $10.77 | $11.16 | 3.70M |
| 3/19/2026 | $11.21 | $11.36 | $10.64 | $11.10 | 1.27M |
| 3/18/2026 | $11.93 | $11.93 | $10.85 | $10.86 | 1.25M |
| 3/17/2026 | $12.20 | $12.37 | $11.99 | $12.07 | 1.57M |
| 3/16/2026 | $12.02 | $12.50 | $11.86 | $12.22 | 605,734 |
| 3/13/2026 | $11.96 | $12.17 | $11.46 | $11.90 | 1.58M |
| 3/12/2026 | $12.52 | $12.52 | $11.54 | $11.76 | 1.70M |
| 3/11/2026 | $12.48 | $12.82 | $11.97 | $12.59 | 1.35M |
| 3/10/2026 | $12.04 | $12.73 | $11.73 | $12.59 | 1.80M |
| 3/9/2026 | $11.81 | $12.95 | $10.98 | $11.65 | 4.07M |
| 3/6/2026 | $13.48 | $14.05 | $13.20 | $13.71 | 998,928 |
| 3/5/2026 | $13.22 | $13.86 | $13.05 | $13.85 | 1.67M |
| 3/4/2026 | $13.54 | $13.91 | $12.80 | $13.51 | 1.03M |
| 3/3/2026 | $13.35 | $13.74 | $12.82 | $13.51 | 1.89M |
| 3/2/2026 | $13.11 | $14.01 | $13.06 | $13.88 | 1.28M |
| 2/27/2026 | $12.88 | $13.73 | $12.85 | $13.45 | 841,300 |
| 2/26/2026 | $13.40 | $13.67 | $12.77 | $13.50 | 1.04M |
| 2/25/2026 | $13.86 | $14.25 | $13.10 | $13.40 | 5.00M |
| 2/24/2026 | $12.08 | $13.75 | $11.75 | $13.42 | 4.67M |
| 2/23/2026 | $11.07 | $11.98 | $11.04 | $11.71 | 1.44M |
| 2/20/2026 | $11.17 | $11.35 | $10.80 | $11.11 | 1.11M |