ORIC Pharmaceuticals, Inc.ORICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.33 | $11.51 | $10.14 | $11.16 | 1.98M |
| 1/30/2026 | $10.72 | $10.93 | $10.17 | $10.26 | 1.54M |
| 1/29/2026 | $10.95 | $11.20 | $10.61 | $10.76 | 1.84M |
| 1/28/2026 | $12.02 | $12.12 | $10.95 | $10.98 | 1.77M |
| 1/27/2026 | $12.26 | $12.42 | $12.00 | $12.11 | 1.31M |
| 1/26/2026 | $11.70 | $12.61 | $11.64 | $12.25 | 2.79M |
| 1/23/2026 | $11.97 | $12.16 | $11.52 | $11.99 | 1.78M |
| 1/22/2026 | $12.42 | $12.70 | $11.87 | $12.05 | 1.18M |
| 1/21/2026 | $11.51 | $12.31 | $11.33 | $12.25 | 1.36M |
| 1/20/2026 | $11.68 | $12.21 | $11.41 | $11.62 | 1.82M |
| 1/16/2026 | $11.48 | $12.20 | $11.25 | $12.12 | 1.81M |
| 1/15/2026 | $11.23 | $11.56 | $11.08 | $11.52 | 1.93M |
| 1/14/2026 | $10.08 | $11.78 | $10.04 | $11.25 | 5.03M |
| 1/13/2026 | $9.07 | $10.39 | $8.91 | $10.14 | 3.12M |
| 1/12/2026 | $9.09 | $9.39 | $8.77 | $9.15 | 1.25M |
| 1/9/2026 | $8.61 | $9.23 | $8.54 | $9.15 | 1.63M |
| 1/8/2026 | $8.58 | $8.72 | $8.38 | $8.45 | 1.39M |
| 1/7/2026 | $8.51 | $8.92 | $8.19 | $8.68 | 1.84M |
| 1/6/2026 | $8.10 | $8.26 | $7.91 | $8.14 | 1.67M |
| 1/5/2026 | $8.16 | $8.32 | $7.84 | $8.15 | 1.14M |
| 1/2/2026 | $8.24 | $8.33 | $8.04 | $8.17 | 805,545 |
| 12/31/2025 | $8.05 | $8.24 | $7.99 | $8.18 | 866,918 |
| 12/30/2025 | $8.20 | $8.33 | $7.96 | $8.08 | 1.49M |
| 12/29/2025 | $8.18 | $8.44 | $8.11 | $8.25 | 1.01M |
| 12/26/2025 | $8.43 | $8.43 | $8.15 | $8.25 | 904,043 |
| 12/24/2025 | $8.31 | $8.62 | $8.29 | $8.43 | 587,800 |
| 12/23/2025 | $8.31 | $8.57 | $8.19 | $8.27 | 934,749 |
| 12/22/2025 | $8.11 | $8.61 | $8.04 | $8.40 | 1.19M |
| 12/19/2025 | $8.16 | $8.24 | $7.98 | $8.04 | 5.57M |
| 12/18/2025 | $8.25 | $8.38 | $8.00 | $8.09 | 1.18M |
| 12/17/2025 | $9.14 | $9.23 | $8.20 | $8.22 | 1.55M |
| 12/16/2025 | $9.06 | $9.41 | $8.82 | $9.12 | 1.50M |
| 12/15/2025 | $9.49 | $9.50 | $9.19 | $9.23 | 1.86M |
| 12/12/2025 | $9.68 | $9.74 | $9.33 | $9.38 | 1.04M |
| 12/11/2025 | $9.97 | $10.09 | $9.65 | $9.69 | 760,500 |
| 12/10/2025 | $10.11 | $10.31 | $9.80 | $10.00 | 993,693 |
| 12/9/2025 | $10.40 | $10.54 | $9.92 | $10.14 | 1.32M |
| 12/8/2025 | $12.37 | $12.50 | $10.40 | $10.52 | 2.09M |
| 12/5/2025 | $11.66 | $11.95 | $10.93 | $11.00 | 1.39M |
| 12/4/2025 | $10.91 | $11.54 | $10.72 | $11.39 | 1.27M |
| 12/3/2025 | $10.69 | $11.06 | $10.57 | $10.98 | 1.04M |
| 12/2/2025 | $11.18 | $11.25 | $10.45 | $10.65 | 1.86M |
| 12/1/2025 | $11.65 | $11.78 | $11.05 | $11.15 | 1.14M |
| 11/28/2025 | $11.90 | $12.14 | $11.74 | $11.88 | 603,100 |
| 11/26/2025 | $11.58 | $11.95 | $11.46 | $11.82 | 1.93M |
| 11/25/2025 | $11.82 | $12.29 | $11.47 | $11.62 | 1.09M |
| 11/24/2025 | $11.64 | $12.01 | $11.50 | $11.79 | 1.38M |
| 11/21/2025 | $11.57 | $11.80 | $11.02 | $11.62 | 1.40M |
| 11/20/2025 | $12.48 | $12.50 | $11.21 | $11.48 | 1.61M |
| 11/19/2025 | $11.87 | $12.04 | $11.47 | $11.48 | 657,700 |
| 11/18/2025 | $11.93 | $12.15 | $11.51 | $11.90 | 955,731 |
| 11/17/2025 | $12.29 | $12.71 | $11.28 | $12.06 | 1.92M |
| 11/14/2025 | $12.44 | $13.45 | $12.13 | $12.25 | 1.56M |
| 11/13/2025 | $12.30 | $12.48 | $12.02 | $12.19 | 708,300 |
| 11/12/2025 | $12.77 | $12.97 | $12.39 | $12.48 | 866,223 |
| 11/11/2025 | $12.36 | $13.04 | $12.11 | $12.88 | 1.23M |
| 11/10/2025 | $12.56 | $12.86 | $12.32 | $12.46 | 1.13M |
| 11/7/2025 | $12.60 | $12.61 | $11.77 | $12.35 | 800,939 |
| 11/6/2025 | $12.36 | $12.91 | $12.16 | $12.55 | 731,916 |
| 11/5/2025 | $12.36 | $12.54 | $11.88 | $12.38 | 920,800 |