Oric Pharmaceuticals, Inc. - Common Stock (ORIC)
4.5900
-0.2900 (-5.94%)
NASDAQ · Last Trade: Apr 7th, 7:34 PM EDT
Historical Prices For Oric Pharmaceuticals, Inc. - Common Stock (ORIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 4.51 | 4.90 | 4.35 | 4.59 | 1,105,583 | 4.59 |
| 4/04/2025 | 5.03 | 5.18 | 4.84 | 4.89 | 1,074,081 | 4.89 |
| 4/03/2025 | 5.32 | 5.44 | 5.13 | 5.26 | 1,071,260 | 5.26 |
| 4/02/2025 | 5.40 | 5.98 | 5.32 | 5.78 | 647,091 | 5.78 |
| 4/01/2025 | 5.49 | 5.68 | 5.25 | 5.53 | 1,257,468 | 5.53 |
| 3/31/2025 | 5.89 | 5.89 | 5.53 | 5.58 | 1,967,450 | 5.58 |
| 3/28/2025 | 6.30 | 6.30 | 6.00 | 6.14 | 469,287 | 6.14 |
| 3/27/2025 | 5.87 | 6.38 | 5.78 | 6.28 | 1,412,377 | 6.28 |
| 3/26/2025 | 6.78 | 6.93 | 5.80 | 5.85 | 1,019,150 | 5.85 |
| 3/25/2025 | 7.30 | 7.34 | 6.58 | 6.75 | 440,520 | 6.75 |
| 3/24/2025 | 7.12 | 7.42 | 6.87 | 7.37 | 450,678 | 7.37 |
| 3/21/2025 | 7.42 | 7.47 | 6.44 | 7.03 | 2,051,810 | 7.03 |
| 3/20/2025 | 7.40 | 7.65 | 7.36 | 7.51 | 619,930 | 7.51 |
| 3/19/2025 | 7.59 | 7.72 | 7.33 | 7.47 | 930,632 | 7.47 |
| 3/18/2025 | 7.70 | 7.91 | 7.59 | 7.63 | 552,882 | 7.63 |
| 3/17/2025 | 7.78 | 7.94 | 7.51 | 7.91 | 485,619 | 7.91 |
| 3/14/2025 | 7.71 | 7.96 | 7.71 | 7.79 | 462,443 | 7.79 |
| 3/13/2025 | 7.98 | 8.08 | 7.64 | 7.71 | 420,633 | 7.71 |
| 3/12/2025 | 7.74 | 8.11 | 7.63 | 8.00 | 451,632 | 8.00 |
| 3/11/2025 | 7.55 | 7.85 | 7.22 | 7.69 | 769,387 | 7.69 |
| 3/10/2025 | 7.67 | 7.94 | 7.48 | 7.63 | 603,801 | 7.63 |
| 3/07/2025 | 7.78 | 8.04 | 7.62 | 8.00 | 335,573 | 8.00 |
| 3/06/2025 | 7.77 | 8.11 | 7.64 | 7.85 | 514,480 | 7.85 |
| 3/05/2025 | 7.69 | 8.00 | 7.66 | 7.95 | 311,388 | 7.95 |
| 3/04/2025 | 7.57 | 7.79 | 7.30 | 7.66 | 560,914 | 7.66 |
| 3/03/2025 | 8.07 | 8.16 | 7.57 | 7.64 | 626,555 | 7.64 |
| 2/28/2025 | 7.64 | 8.07 | 7.56 | 8.03 | 666,289 | 8.03 |
| 2/27/2025 | 8.32 | 8.59 | 7.82 | 7.84 | 947,199 | 7.84 |
| 2/26/2025 | 8.50 | 9.53 | 8.10 | 8.30 | 1,966,242 | 8.30 |
| 2/25/2025 | 7.60 | 8.12 | 7.42 | 8.08 | 816,006 | 8.08 |
| 2/24/2025 | 7.69 | 7.86 | 7.45 | 7.56 | 582,213 | 7.56 |
| 2/21/2025 | 7.69 | 8.09 | 7.44 | 7.68 | 1,057,248 | 7.68 |
| 2/20/2025 | 7.94 | 7.98 | 7.34 | 7.47 | 1,188,601 | 7.47 |
| 2/19/2025 | 8.57 | 8.57 | 7.68 | 7.94 | 1,879,536 | 7.94 |
| 2/18/2025 | 8.40 | 8.79 | 7.48 | 7.85 | 1,437,336 | 7.85 |
| 2/14/2025 | 8.50 | 9.20 | 7.90 | 8.36 | 2,846,283 | 8.36 |
| 2/13/2025 | 9.55 | 9.64 | 7.49 | 8.27 | 1,892,132 | 8.27 |
| 2/12/2025 | 9.47 | 9.69 | 8.73 | 9.45 | 1,105,235 | 9.45 |
| 2/11/2025 | 11.72 | 11.72 | 7.87 | 9.85 | 3,817,698 | 9.85 |
| 2/10/2025 | 12.31 | 14.67 | 10.97 | 11.23 | 5,732,021 | 11.23 |
| 2/07/2025 | 12.50 | 13.00 | 11.87 | 12.25 | 882,467 | 12.25 |
| 2/06/2025 | 12.67 | 13.30 | 12.36 | 12.54 | 1,600,795 | 12.54 |
| 2/05/2025 | 10.74 | 12.62 | 10.74 | 12.39 | 1,026,015 | 12.39 |
| 2/04/2025 | 10.18 | 12.01 | 10.18 | 10.75 | 1,607,295 | 10.75 |
| 2/03/2025 | 10.20 | 10.59 | 9.95 | 10.15 | 1,142,081 | 10.15 |
| 1/31/2025 | 10.76 | 10.78 | 10.22 | 10.42 | 1,365,689 | 10.42 |
| 1/30/2025 | 11.32 | 11.44 | 10.73 | 10.77 | 1,224,424 | 10.77 |
| 1/29/2025 | 11.70 | 12.00 | 11.00 | 11.15 | 696,476 | 11.15 |
| 1/28/2025 | 10.87 | 11.74 | 10.50 | 11.68 | 1,058,579 | 11.68 |
| 1/27/2025 | 10.19 | 11.09 | 9.92 | 10.83 | 574,738 | 10.83 |
| 1/24/2025 | 10.21 | 10.69 | 10.04 | 10.33 | 688,435 | 10.33 |
| 1/23/2025 | 9.69 | 10.60 | 9.69 | 10.34 | 643,165 | 10.34 |
| 1/22/2025 | 10.00 | 10.13 | 9.72 | 9.87 | 296,565 | 9.87 |
| 1/21/2025 | 9.60 | 10.14 | 9.39 | 10.00 | 386,399 | 10.00 |
| 1/17/2025 | 10.20 | 10.20 | 9.57 | 9.58 | 301,527 | 9.58 |
| 1/16/2025 | 10.93 | 11.15 | 9.96 | 10.04 | 662,014 | 10.04 |
| 1/15/2025 | 10.00 | 11.08 | 9.59 | 10.87 | 1,227,603 | 10.87 |
| 1/14/2025 | 8.92 | 10.05 | 8.82 | 9.91 | 1,219,087 | 9.91 |
| 1/13/2025 | 8.71 | 8.82 | 7.92 | 8.60 | 600,969 | 8.60 |
| 1/10/2025 | 8.17 | 8.21 | 7.86 | 7.96 | 628,643 | 7.96 |
| 1/08/2025 | 9.13 | 9.15 | 8.31 | 8.50 | 551,519 | 8.50 |