Oric Pharmaceuticals, Inc. - Common Stock (ORIC)

13.85
+0.34 (2.52%)
NASDAQ · Last Trade: Mar 6th, 1:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oric Pharmaceuticals, Inc. - Common Stock (ORIC)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202613.2213.8613.0513.851,671,48413.85
3/04/202613.5413.9112.8013.511,031,49413.51
3/03/202613.3513.7412.8213.511,885,39813.51
3/02/202613.1114.0113.0513.881,281,81313.88
2/27/202612.8813.7312.8513.45841,28613.45
2/26/202613.4013.6712.7713.501,043,04313.50
2/25/202613.8614.2513.1013.407,997,06813.40
2/24/202612.0813.7511.7513.424,666,25113.42
2/23/202611.0711.9811.0411.711,443,59411.71
2/20/202611.1711.3510.8011.111,110,60211.11
2/19/202610.8111.3810.5311.33962,10411.33
2/18/202610.1611.0010.0510.831,148,11710.83
2/17/202610.0010.329.9410.09849,78910.09
2/13/202610.3110.609.959.99702,7499.99
2/12/202610.2210.3910.0410.24728,74010.24
2/11/202610.5810.7810.1310.20784,11210.20
2/10/202610.7211.0810.3910.56941,22510.56
2/09/202610.3510.7510.0210.71841,91710.71
2/06/202610.4310.669.9910.421,987,42810.42
2/05/202610.6010.849.709.961,471,8599.96
2/04/202611.0711.0710.2110.611,248,75110.61
2/03/202611.1611.4010.5011.001,060,25511.00
2/02/202610.3311.5110.1411.161,975,46811.16
1/30/202610.7210.9310.1710.261,535,79710.26
1/29/202610.9511.2010.6110.761,791,39910.76
1/28/202612.0212.1210.9510.981,767,59910.98
1/27/202612.2612.4212.0012.111,288,43612.11
1/26/202611.7012.6111.6412.252,784,15312.25
1/23/202611.9712.1611.5211.991,779,30511.99
1/22/202612.4212.7011.8712.051,171,65412.05
1/21/202611.5112.3111.3312.251,355,35412.25
1/20/202611.6812.2111.4111.621,822,93711.62
1/16/202611.4812.2011.2512.121,808,23112.12
1/15/202611.2311.5611.0811.521,928,64511.52
1/14/202610.0811.7810.0411.255,033,90911.25
1/13/20269.0710.388.9110.143,116,59910.14
1/12/20269.099.398.779.151,247,9149.15
1/09/20268.619.238.549.151,627,5019.15
1/08/20268.588.728.388.451,387,9968.45
1/07/20268.518.928.198.681,838,2878.68
1/06/20268.108.267.918.141,668,1138.14
1/05/20268.168.327.838.151,142,7658.15
1/02/20268.248.338.048.17805,5458.17
12/31/20258.058.247.998.18866,9188.18
12/30/20258.208.337.968.081,491,6968.08
12/29/20258.188.448.118.251,005,0278.25
12/26/20258.438.438.158.25904,0438.25
12/24/20258.318.628.298.43587,7748.43
12/23/20258.318.568.198.27934,6958.27
12/22/20258.118.618.048.401,185,3348.40
12/19/20258.168.247.978.045,566,9908.04
12/18/20258.258.388.008.091,159,1638.09
12/17/20259.149.238.208.221,545,0708.22
12/16/20259.069.418.829.121,496,4789.12
12/15/20259.499.509.199.231,859,9009.23
12/12/20259.689.749.339.381,038,4509.38
12/11/20259.9710.099.649.69760,4779.69
12/10/202510.1110.319.7910.00993,32610.00
12/09/202510.4010.549.9210.141,320,91710.14
12/08/202512.3612.5010.4010.522,087,20810.52