Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

ORIC Pharmaceuticals, Inc. (ORIC)

Compare
5.53
-0.05
(-0.90%)
At close: 4:00:01 PM EDT
5.38
-0.15
(-2.71%)
After hours: 4:07:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20255.495.685.265.535.531,234,660
Mar 31, 20255.895.895.535.585.581,967,500
Mar 28, 20256.306.306.006.146.14469,200
Mar 27, 20255.876.385.786.296.291,412,400
Mar 26, 20256.786.935.805.855.851,019,000
Mar 25, 20257.307.346.596.756.75440,500
Mar 24, 20257.127.426.867.377.37450,700
Mar 21, 20257.427.476.447.037.032,051,800
Mar 20, 20257.407.657.367.517.51619,900
Mar 19, 20257.597.727.337.477.47930,600
Mar 18, 20257.707.917.597.637.63552,900
Mar 17, 20257.787.947.517.917.91485,600
Mar 14, 20257.717.967.717.797.79462,400
Mar 13, 20257.988.087.647.707.70420,600
Mar 12, 20257.748.117.638.008.00451,600
Mar 11, 20257.557.857.227.697.69769,400
Mar 10, 20257.677.947.487.637.63606,000
Mar 7, 20257.788.047.628.008.00335,600
Mar 6, 20257.778.117.647.857.85514,500
Mar 5, 20257.698.007.667.957.95311,400
Mar 4, 20257.577.797.307.667.66560,900
Mar 3, 20258.078.167.577.647.64626,600
Feb 28, 20257.648.077.568.038.03666,300
Feb 27, 20258.328.597.827.847.84965,500
Feb 26, 20258.509.538.108.308.301,966,200
Feb 25, 20257.608.127.428.088.08816,000
Feb 24, 20257.697.867.457.567.56583,700
Feb 21, 20257.698.097.447.687.681,057,200
Feb 20, 20257.947.987.347.477.471,206,000
Feb 19, 20258.578.577.687.947.941,879,500
Feb 18, 20258.408.807.487.857.851,438,400
Feb 14, 20258.509.207.908.368.362,846,300
Feb 13, 20259.559.647.498.278.271,892,600
Feb 12, 20259.479.698.739.459.451,105,200
Feb 11, 202511.7211.727.879.859.853,817,600
Feb 10, 202512.3114.6710.9711.2311.235,744,000
Feb 7, 202512.5013.0011.8712.2512.25882,500
Feb 6, 202512.6713.3012.3612.5412.541,600,800
Feb 5, 202510.7412.6210.7412.3912.391,026,000
Feb 4, 202510.1812.0110.1810.7510.751,607,300
Feb 3, 202510.2010.599.9510.1510.151,142,100
Jan 31, 202510.7610.7810.2210.4210.421,365,700
Jan 30, 202511.3211.4410.7310.7710.771,224,400
Jan 29, 202511.7012.0011.0011.1511.15696,500
Jan 28, 202510.8711.7410.5011.6811.681,058,600
Jan 27, 202510.1911.099.9210.8310.83574,700
Jan 24, 202510.2110.6910.0510.3310.33688,400
Jan 23, 20259.6910.609.6910.3410.34643,200
Jan 22, 202510.0010.139.729.879.87296,600
Jan 21, 20259.6010.149.3910.0010.00386,400
Jan 17, 202510.2010.209.579.589.58301,500
Jan 16, 202510.9311.159.9610.0410.04662,000
Jan 15, 202510.0011.089.5910.8710.871,227,600
Jan 14, 20258.9210.058.829.919.911,219,700
Jan 13, 20258.718.827.938.608.60601,000
Jan 10, 20258.178.217.867.967.96628,600
Jan 8, 20259.139.158.318.508.50551,500
Jan 7, 20258.389.478.169.229.221,870,800
Jan 6, 20258.628.658.178.328.32325,500
Jan 3, 20258.338.628.248.558.551,036,200
Jan 2, 20258.188.298.068.268.26246,000
Dec 31, 20248.188.197.888.078.07253,800
Dec 30, 20248.098.297.928.178.17387,600
Dec 27, 20248.248.357.988.258.25340,600
Dec 26, 20248.008.428.008.358.35182,600
Dec 24, 20248.358.437.998.198.19187,200
Dec 23, 20248.228.568.168.338.33338,100
Dec 20, 20247.528.257.448.218.21690,800
Dec 19, 20247.687.947.517.697.69546,000
Dec 18, 20248.238.427.417.687.68354,000
Dec 17, 20248.188.357.908.258.25321,100
Dec 16, 20248.288.618.138.248.24598,500
Dec 13, 20248.438.578.078.528.52325,200
Dec 12, 20248.808.968.408.438.43212,100
Dec 11, 20249.199.338.958.968.96265,900
Dec 10, 20249.419.648.949.029.02275,700
Dec 9, 20249.8810.219.489.499.49181,200
Dec 6, 20249.6710.089.679.909.90177,600
Dec 5, 20249.729.809.499.569.56196,900
Dec 4, 20249.609.869.529.809.80270,200
Dec 3, 202410.0610.099.439.609.60289,400
Dec 2, 20249.9210.359.7010.1710.17298,100
Nov 29, 202410.0010.079.789.909.90175,700
Nov 27, 20249.8610.069.699.979.97251,600
Nov 26, 20249.819.969.439.809.80255,200
Nov 25, 20249.8210.069.679.879.87663,200
Nov 22, 20249.199.729.029.599.59285,800
Nov 21, 20248.949.318.529.129.12317,000
Nov 20, 20248.808.858.488.748.74342,800
Nov 19, 20248.508.908.378.898.89298,200
Nov 18, 20248.518.818.128.568.56570,200
Nov 15, 20249.019.118.108.508.50640,700
Nov 14, 202410.1510.618.728.838.83728,500
Nov 13, 202410.2311.1110.2210.2710.27534,200
Nov 12, 202410.1010.3610.0610.2610.26304,900
Nov 11, 202410.4310.6010.1910.3010.30371,400
Nov 8, 20249.9310.299.8410.2610.26228,600
Nov 7, 202410.2710.479.779.959.95333,500
Nov 6, 202410.0910.559.8010.3010.30599,600
Nov 5, 20249.529.798.969.689.68699,800
Nov 4, 20249.409.538.719.489.48617,500
Nov 1, 20249.509.649.259.419.41349,800
Oct 31, 202410.3710.379.279.389.38584,700
Oct 30, 20248.949.778.949.429.42486,900
Oct 29, 20248.379.198.159.009.001,369,100
Oct 28, 20248.318.588.178.458.45314,200
Oct 25, 20248.448.608.148.158.15202,500
Oct 24, 20248.808.938.338.448.44293,000
Oct 23, 20249.9410.428.738.828.82878,700
Oct 22, 20249.089.178.688.718.71213,000
Oct 21, 20249.459.459.019.129.12245,600
Oct 18, 20249.219.479.189.459.45231,700
Oct 17, 20249.709.739.109.159.15321,500
Oct 16, 20249.629.759.469.659.65440,800
Oct 15, 20249.549.679.259.529.52614,500
Oct 14, 20249.339.829.259.549.54489,900
Oct 11, 20249.269.409.149.339.33309,700
Oct 10, 20249.149.398.969.289.28401,200
Oct 9, 20249.519.669.139.279.27191,000
Oct 8, 20249.509.909.449.499.49246,100
Oct 7, 20249.599.669.429.509.50285,600
Oct 4, 20249.749.809.439.619.61202,000
Oct 3, 20249.649.799.459.549.54241,700
Oct 2, 202410.0010.009.579.799.79269,300
Oct 1, 202410.1510.159.6910.0410.04427,000
Sep 30, 202410.5310.909.9910.2510.25271,300
Sep 27, 202410.4810.8810.3910.6510.65196,300
Sep 26, 202410.2710.5210.0010.3610.36262,200
Sep 25, 202410.8011.049.6510.0010.00995,100
Sep 24, 202410.8010.8510.5210.7510.75276,600
Sep 23, 202411.3011.5310.6710.7310.73606,200
Sep 20, 202411.1611.7010.7711.2511.251,744,000
Sep 19, 202411.1212.8311.0411.1611.16969,300
Sep 18, 202410.1410.9610.0910.6710.67361,100
Sep 17, 202410.0610.529.9810.1010.10302,400
Sep 16, 20249.9310.309.809.999.99603,900
Sep 13, 20249.2010.189.209.899.891,525,300
Sep 12, 20249.9110.008.919.069.06298,400
Sep 11, 20249.9510.159.699.909.90262,800
Sep 10, 20249.8010.119.729.969.96274,500
Sep 9, 20249.7110.079.679.799.79331,800
Sep 6, 20249.819.839.119.659.65312,000
Sep 5, 20249.639.919.369.489.48298,300
Sep 4, 20249.9610.129.559.599.59342,200
Sep 3, 202410.1710.739.8910.0710.07484,200
Aug 30, 202410.3110.4710.0410.3710.37290,700
Aug 29, 202410.1710.6310.0610.2010.20216,700
Aug 28, 202410.0010.369.8310.1710.17224,800
Aug 27, 202410.1610.219.929.999.99353,600
Aug 26, 20249.7510.199.6010.1810.18366,100
Aug 23, 20249.299.729.299.609.60410,200
Aug 22, 20249.849.939.119.199.19421,600
Aug 21, 20249.9610.269.599.819.81302,200
Aug 20, 202410.1010.169.579.869.86348,200
Aug 19, 20249.3710.139.3710.1010.10343,900
Aug 16, 202410.8510.949.219.309.30588,700
Aug 15, 202410.2010.849.6910.8310.83681,700
Aug 14, 20248.879.968.719.879.871,319,600
Aug 13, 20248.268.888.208.848.84420,400
Aug 12, 20248.528.548.118.288.28247,400
Aug 9, 20248.889.108.118.398.39370,600
Aug 8, 20248.718.938.528.838.83557,700
Aug 7, 20249.219.218.458.478.47394,400
Aug 6, 20249.039.278.758.998.99342,600
Aug 5, 20249.019.198.588.878.87690,100
Aug 2, 202410.1710.179.339.719.71551,200
Aug 1, 202411.2011.2610.5710.6110.61625,300
Jul 31, 202411.3411.6511.0511.2011.20416,300
Jul 30, 202411.2011.4210.9811.2311.23294,500
Jul 29, 202411.8611.9410.8811.1311.13288,500
Jul 26, 202411.4612.0911.4011.9011.90658,700
Jul 25, 202410.9211.4410.8411.2411.24415,800
Jul 24, 202411.0311.3710.6510.7810.78333,500
Jul 23, 202410.6111.3810.6111.2611.26418,700
Jul 22, 202410.2910.7110.1410.6910.69343,600
Jul 19, 202410.2410.3710.0310.2210.22329,700
Jul 18, 202410.1410.629.9810.2210.22912,400
Jul 17, 202411.6311.969.9610.2210.22952,500
Jul 16, 202410.9511.1910.5910.9910.99643,800
Jul 15, 202410.0610.919.7710.7510.75545,300
Jul 12, 20249.7310.399.7010.0610.06869,800
Jul 11, 20249.7110.029.349.609.60994,400
Jul 10, 20249.499.979.119.339.33777,900
Jul 9, 20248.499.408.399.349.341,263,900
Jul 8, 20247.818.537.728.508.501,182,500
Jul 5, 20247.557.807.327.697.69333,700
Jul 3, 20247.577.877.457.527.52196,400
Jul 2, 20247.597.847.257.527.52529,300
Jul 1, 20247.077.686.947.647.64478,800
Jun 28, 20246.977.116.807.077.073,878,000
Jun 27, 20246.667.166.336.916.91591,900
Jun 26, 20246.716.716.396.636.63817,500
Jun 25, 20247.127.136.636.746.74379,300
Jun 24, 20247.247.386.937.157.15458,500
Jun 21, 20247.077.336.997.237.23869,800
Jun 20, 20247.167.306.957.017.01346,400
Jun 18, 20247.437.687.187.187.18236,700
Jun 17, 20247.397.517.237.447.44383,700
Jun 14, 20247.597.927.417.497.49448,400
Jun 13, 20247.907.917.467.687.68583,100
Jun 12, 20248.348.727.827.907.90441,900
Jun 11, 20248.538.607.998.018.01313,000
Jun 10, 20248.728.908.498.608.60344,000
Jun 7, 20248.788.968.718.838.83204,900
Jun 6, 20249.169.368.908.938.93219,400
Jun 5, 20248.749.368.519.179.17520,400
Jun 4, 20248.908.978.638.668.66350,800
Jun 3, 20249.079.318.498.788.78446,600
May 31, 20249.009.318.938.998.99973,900
May 30, 20248.678.948.468.938.93457,100
May 29, 20248.638.668.338.458.45345,700
May 28, 20248.638.848.418.818.81322,000
May 24, 20248.818.918.508.558.55638,700
May 23, 20249.199.258.458.808.80728,300
May 22, 20248.899.238.819.179.17322,800
May 21, 20249.039.228.808.898.89249,100
May 20, 20249.139.269.029.089.08255,700
May 17, 20248.999.308.699.169.16368,200
May 16, 20249.299.409.009.029.02280,500
May 15, 20249.409.788.849.319.31421,900
May 14, 20249.129.448.889.099.09220,000
May 13, 20249.089.398.708.978.97425,100
May 10, 20249.879.878.878.998.99242,500
May 9, 20249.619.869.489.509.50359,800
May 8, 20249.399.909.349.609.60334,800
May 7, 20249.4410.159.419.619.61375,100
May 6, 20249.709.799.159.379.37311,600
May 3, 20249.7710.059.489.719.71277,200
May 2, 20249.299.699.299.529.52555,900
May 1, 20248.839.658.809.339.33762,500
Apr 30, 20248.149.268.148.838.83761,300
Apr 29, 20248.118.568.118.238.23425,300
Apr 26, 20247.738.137.738.078.07401,600
Apr 25, 20247.947.947.627.677.67636,200
Apr 24, 20248.798.808.078.088.08374,900
Apr 23, 20248.729.118.678.778.77270,500
Apr 22, 20249.279.438.678.728.72315,200
Apr 19, 20249.359.408.729.199.19668,000
Apr 18, 20249.9810.039.359.519.51589,800
Apr 17, 20249.5810.039.439.769.76509,900
Apr 16, 20249.449.709.339.459.45203,800
Apr 15, 20249.789.959.349.549.54332,100
Apr 12, 20249.9010.029.609.809.80318,300
Apr 11, 202410.1910.279.7610.0010.00376,000
Apr 10, 202410.3710.539.9010.0010.00739,600
Apr 9, 202410.8910.9310.4310.6710.671,160,100
Apr 8, 202411.0511.0710.4610.7510.75503,000
Apr 5, 202411.1311.3810.9110.9710.97352,600
Apr 4, 202411.5111.8311.1111.1911.19363,600
Apr 3, 202412.2412.2411.3411.3911.39631,200
Apr 2, 202412.5212.8012.0312.1712.17459,700

Related Tickers

ERAS Erasca, Inc.
1.2050
-12.04%
 
IDYA IDEAYA Biosciences, Inc.
14.77
-9.83%
 
OLMA Olema Pharmaceuticals, Inc.
3.3400
-11.17%
 
NRIX Nurix Therapeutics, Inc.
10.47
-11.87%
 
RVMD Revolution Medicines, Inc.
33.62
-4.92%
 
KYMR Kymera Therapeutics, Inc.
25.24
-7.80%
 
MAZE Maze Therapeutics, Inc.
9.90
-10.08%
 
RAPT RAPT Therapeutics, Inc.
1.1700
-4.10%
 
DNTH Dianthus Therapeutics, Inc.
16.83
-7.22%
 
KROS Keros Therapeutics, Inc.
9.55
-6.28%