Oric Pharmaceuticals Inc (ORIC) Historical Stock Data
8.23 ↑0.16 (1.98%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORIC is down -2.15% a day on average. There have been 7 days where Oric Pharmaceuticals Inc closed green and 23 days where ORIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.11 | 8.23 | ↑$0.12 (1.48%) | 8.11 | 8.56 | 425.34K |
| 2024-04-26 | 7.73 | 8.07 | ↑$0.34 (4.40%) | 7.73 | 8.13 | 401.57K |
| 2024-04-25 | 7.94 | 7.67 | ↓$0.27 (-3.40%) | 7.62 | 7.94 | 636.17K |
| 2024-04-24 | 8.79 | 8.08 | ↓$0.71 (-8.08%) | 8.07 | 8.80 | 374.88K |
| 2024-04-23 | 8.72 | 8.77 | ↑$0.05 (0.57%) | 8.67 | 9.11 | 270.49K |
| 2024-04-22 | 9.27 | 8.72 | ↓$0.55 (-5.93%) | 8.67 | 9.43 | 315.16K |
| 2024-04-19 | 9.35 | 9.19 | ↓$0.16 (-1.71%) | 8.72 | 9.40 | 668.04K |
| 2024-04-18 | 9.98 | 9.51 | ↓$0.47 (-4.71%) | 9.35 | 10.03 | 589.78K |
| 2024-04-17 | 9.58 | 9.76 | ↑$0.18 (1.88%) | 9.43 | 10.03 | 509.94K |
| 2024-04-16 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.33 | 9.70 | 203.77K |
| 2024-04-15 | 9.78 | 9.54 | ↓$0.24 (-2.45%) | 9.34 | 9.95 | 332.21K |
| 2024-04-12 | 9.90 | 9.80 | ↓$0.10 (-1.01%) | 9.60 | 10.02 | 318.27K |
| 2024-04-11 | 10.19 | 10.00 | ↓$0.19 (-1.86%) | 9.76 | 10.27 | 376.08K |
| 2024-04-10 | 10.37 | 10.00 | ↓$0.37 (-3.57%) | 9.90 | 10.53 | 739.62K |
| 2024-04-09 | 10.89 | 10.67 | ↓$0.22 (-2.02%) | 10.43 | 10.93 | 1.16M |
| 2024-04-08 | 11.05 | 10.75 | ↓$0.30 (-2.71%) | 10.46 | 11.07 | 502.98K |
| 2024-04-05 | 11.13 | 10.97 | ↓$0.16 (-1.44%) | 10.91 | 11.38 | 352.61K |
| 2024-04-04 | 11.51 | 11.19 | ↓$0.32 (-2.78%) | 11.11 | 11.83 | 363.58K |
| 2024-04-03 | 12.24 | 11.39 | ↓$0.85 (-6.94%) | 11.34 | 12.24 | 631.16K |
| 2024-04-02 | 12.52 | 12.17 | ↓$0.35 (-2.80%) | 12.03 | 12.80 | 459.67K |
| 2024-04-01 | 13.71 | 12.93 | ↓$0.78 (-5.69%) | 12.62 | 13.89 | 557.52K |
| 2024-03-28 | 13.52 | 13.75 | ↑$0.23 (1.70%) | 13.19 | 14.07 | 725.53K |
| 2024-03-27 | 13.54 | 13.47 | ↓$0.07 (-0.55%) | 13.28 | 13.88 | 399.45K |
| 2024-03-26 | 13.61 | 13.46 | ↓$0.15 (-1.10%) | 13.40 | 13.87 | 416.04K |
| 2024-03-25 | 13.97 | 13.46 | ↓$0.51 (-3.65%) | 13.17 | 14.28 | 555.50K |
| 2024-03-22 | 14.37 | 13.91 | ↓$0.46 (-3.20%) | 13.87 | 14.61 | 288.20K |
| 2024-03-21 | 15.16 | 14.59 | ↓$0.57 (-3.76%) | 14.50 | 15.35 | 388.29K |
| 2024-03-20 | 14.27 | 14.36 | ↑$0.09 (0.63%) | 13.77 | 14.39 | 489.89K |
| 2024-03-19 | 14.68 | 14.32 | ↓$0.36 (-2.45%) | 14.06 | 15.13 | 1.09M |
| 2024-03-18 | 15.20 | 14.68 | ↓$0.52 (-3.42%) | 14.20 | 15.20 | 759.16K |
Create an account or log in to view more rows.
$ORIC what calls are you guys jacked to the tits on?
$ORIC when is earnings
$ORIC still waiting to short this. Next Tuesday feels right for some reason
$ORIC the best advice has been no stop losses. Would have cost a fortune!!!
$ORIC might get a sell off today
$ORIC take us to the moon
lets goooooo
$ORIC always with good potential for a long term Hodl
$ORIC I do it for the thrills!
$ORIC hmm...
$ORIC call the SEC