MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ORIC — Oric Pharmaceuticals, Inc. Common Stock
NasdaqOric Pharmaceuticals, Inc. Common Stock
$12.01
+0.03(+0.25%)
- O
- 11.83
- H
- 12.43
- L
- 11.81
- V
- 790.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.01
Period Return+135.49%
Period High$14.93
Period Low$4.52
Avg Daily Volume1.49M
Total Trading Days365
ORIC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.83 | $12.43 | $11.81 | $12.01 | +$0.03 | +0.25% | 790,759 | $12.11 | $11.81 $12.43 |
| Oct 6, 2026 | $12.60 | $12.60 | $11.56 | $11.98 | $-0.51 | -4.08% | 2,091,857 | $11.87 | $11.56 $12.60 |
| Oct 5, 2026 | $12.65 | $12.65 | $11.89 | $12.49 | +$0.29 | +2.34% | 1,395,685 | $12.37 | $11.89 $12.65 |
| Oct 2, 2026 | $12.72 | $12.93 | $12.17 | $12.21 | $-0.32 | -2.52% | 1,232,085 | $12.34 | $12.17 $12.93 |
| Oct 1, 2026 | $13.42 | $13.62 | $12.51 | $12.52 | $-0.95 | -7.05% | 1,770,891 | $12.86 | $12.51 $13.62 |
| Sep 30, 2026 | $13.51 | $14.12 | $13.33 | $13.47 | +$0.10 | +0.75% | 1,961,192 | $13.68 | $13.33 $14.12 |
| Sep 29, 2026 | $13.23 | $13.42 | $12.76 | $13.37 | +$0.10 | +0.75% | 977,262 | $13.20 | $12.76 $13.42 |
| Sep 28, 2026 | $13.14 | $13.72 | $12.76 | $13.27 | +$0.11 | +0.84% | 1,515,563 | $13.32 | $12.76 $13.72 |
| Sep 25, 2026 | $13.27 | $13.49 | $12.94 | $13.16 | $-0.02 | -0.15% | 2,493,810 | $13.16 | $12.94 $13.49 |
| Sep 24, 2026 | $13.22 | $13.51 | $12.79 | $13.18 | $-0.15 | -1.13% | 1,995,576 | $13.12 | $12.79 $13.51 |
| Sep 23, 2026 | $13.94 | $14.00 | $12.94 | $13.33 | $-0.17 | -1.26% | 1,717,561 | $13.28 | $12.94 $14.00 |
| Sep 22, 2026 | $12.73 | $13.53 | $12.54 | $13.50 | +$0.83 | +6.55% | 1,157,585 | $13.22 | $12.54 $13.53 |
| Sep 21, 2026 | $12.98 | $13.01 | $12.50 | $12.67 | $-0.12 | -0.94% | 835,962 | $12.69 | $12.50 $13.01 |
| Sep 18, 2026 | $12.81 | $12.91 | $12.48 | $12.79 | $-0.09 | -0.70% | 3,090,944 | $12.77 | $12.48 $12.91 |
| Sep 17, 2026 | $12.87 | $13.22 | $12.66 | $12.88 | +$0.34 | +2.71% | 1,156,336 | $12.88 | $12.66 $13.22 |
| Sep 16, 2026 | $12.38 | $12.84 | $12.17 | $12.54 | +$0.18 | +1.46% | 1,609,373 | $12.55 | $12.17 $12.84 |
| Sep 15, 2026 | $12.60 | $12.65 | $11.95 | $12.36 | $-0.29 | -2.29% | 2,052,551 | $12.28 | $11.95 $12.65 |
| Sep 14, 2026 | $12.02 | $12.69 | $11.86 | $12.65 | +$0.61 | +5.07% | 1,618,096 | $12.47 | $11.86 $12.69 |
| Sep 11, 2026 | $12.26 | $12.41 | $12.00 | $12.04 | $-0.03 | -0.25% | 1,063,007 | $12.09 | $12.00 $12.41 |
| Sep 10, 2026 | $12.64 | $12.79 | $12.01 | $12.07 | $-0.43 | -3.44% | 1,027,307 | $12.25 | $12.01 $12.79 |
| Sep 9, 2026 | $12.50 | $13.00 | $12.31 | $12.50 | $-0.12 | -0.95% | 1,669,254 | $12.54 | $12.31 $13.00 |
| Sep 8, 2026 | $12.67 | $12.87 | $12.54 | $12.62 | $-0.24 | -1.87% | 955,399 | $12.69 | $12.54 $12.87 |
| Sep 4, 2026 | $12.51 | $12.99 | $12.51 | $12.86 | +$0.12 | +0.94% | 991,453 | $12.78 | $12.51 $12.99 |
| Sep 3, 2026 | $13.17 | $13.41 | $12.59 | $12.74 | $-0.39 | -2.97% | 916,442 | $12.77 | $12.59 $13.41 |
| Sep 2, 2026 | $12.97 | $13.53 | $12.83 | $13.13 | +$0.24 | +1.86% | 1,545,407 | $13.12 | $12.83 $13.53 |
| Sep 1, 2026 | $12.82 | $13.06 | $12.77 | $12.89 | $-0.10 | -0.77% | 646,365 | $12.89 | $12.77 $13.06 |
| Aug 31, 2026 | $13.18 | $13.18 | $12.67 | $12.99 | $-0.25 | -1.89% | 1,159,411 | $12.99 | $12.67 $13.18 |
| Aug 28, 2026 | $13.59 | $13.93 | $13.20 | $13.24 | $-0.50 | -3.64% | 765,429 | $13.34 | $13.20 $13.93 |
| Aug 27, 2026 | $13.96 | $14.25 | $13.65 | $13.74 | $-0.17 | -1.22% | 1,060,962 | $13.87 | $13.65 $14.25 |
| Aug 26, 2026 | $13.74 | $13.97 | $13.48 | $13.91 | +$0.08 | +0.58% | 1,123,809 | $13.80 | $13.48 $13.97 |