Oric Pharmaceuticals Inc (ORIC) Historical Stock Data
11.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORIC is down -0.38% a day on average. There have been 13 days where Oric Pharmaceuticals Inc closed green and 17 days where ORIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.91 | 11.39 | ↑$0.48 (4.40%) | 10.72 | 11.54 | 1.27M |
| 2025-12-03 | 10.69 | 10.98 | ↑$0.29 (2.71%) | 10.57 | 11.06 | 1.04M |
| 2025-12-02 | 11.18 | 10.65 | ↓$0.53 (-4.74%) | 10.45 | 11.25 | 1.86M |
| 2025-12-01 | 11.65 | 11.15 | ↓$0.50 (-4.29%) | 11.05 | 11.78 | 1.14M |
| 2025-11-28 | 11.90 | 11.88 | ↓$0.02 (-0.17%) | 11.74 | 12.14 | 603.07K |
| 2025-11-26 | 11.58 | 11.82 | ↑$0.24 (2.07%) | 11.46 | 11.95 | 1.93M |
| 2025-11-25 | 11.82 | 11.62 | ↓$0.20 (-1.69%) | 11.47 | 12.29 | 1.09M |
| 2025-11-24 | 11.64 | 11.79 | ↑$0.15 (1.29%) | 11.50 | 12.01 | 1.38M |
| 2025-11-21 | 11.57 | 11.62 | ↑$0.05 (0.43%) | 11.02 | 11.80 | 1.40M |
| 2025-11-20 | 12.48 | 11.48 | ↓$1.00 (-8.01%) | 11.21 | 12.50 | 1.61M |
| 2025-11-19 | 11.87 | 11.48 | ↓$0.39 (-3.29%) | 11.47 | 12.04 | 657.70K |
| 2025-11-18 | 11.93 | 11.90 | ↓$0.03 (-0.25%) | 11.51 | 12.15 | 0.96M |
| 2025-11-17 | 12.29 | 12.06 | ↓$0.23 (-1.83%) | 11.28 | 12.71 | 1.92M |
| 2025-11-14 | 12.44 | 12.25 | ↓$0.19 (-1.53%) | 12.13 | 13.45 | 1.56M |
| 2025-11-13 | 12.30 | 12.19 | ↓$0.11 (-0.89%) | 12.02 | 12.48 | 707.77K |
| 2025-11-12 | 12.77 | 12.48 | ↓$0.29 (-2.27%) | 12.39 | 12.97 | 866.22K |
| 2025-11-11 | 12.56 | 12.88 | ↑$0.32 (2.56%) | 12.11 | 13.04 | 1.22M |
| 2025-11-10 | 12.56 | 12.46 | ↓$0.10 (-0.80%) | 12.32 | 12.86 | 1.13M |
| 2025-11-07 | 12.60 | 12.35 | ↓$0.25 (-1.98%) | 11.77 | 12.61 | 800.84K |
| 2025-11-06 | 12.36 | 12.55 | ↑$0.19 (1.54%) | 12.16 | 12.91 | 731.84K |
| 2025-11-05 | 12.36 | 12.38 | ↑$0.02 (0.16%) | 11.88 | 12.54 | 0.92M |
| 2025-11-04 | 12.30 | 12.30 | ↑$0.00 (0.00%) | 12.16 | 12.71 | 1.73M |
| 2025-11-03 | 13.06 | 12.69 | ↓$0.37 (-2.83%) | 12.26 | 13.42 | 1.21M |
| 2025-10-31 | 13.24 | 13.16 | ↓$0.08 (-0.60%) | 13.03 | 13.57 | 1.17M |
| 2025-10-30 | 12.75 | 13.34 | ↑$0.59 (4.61%) | 12.75 | 13.51 | 0.91M |
| 2025-10-29 | 13.42 | 12.93 | ↓$0.49 (-3.65%) | 12.90 | 13.57 | 1.10M |
| 2025-10-28 | 13.21 | 13.43 | ↑$0.22 (1.67%) | 13.12 | 13.81 | 896.13K |
| 2025-10-27 | 13.55 | 13.40 | ↓$0.15 (-1.11%) | 12.95 | 13.69 | 1.27M |
| 2025-10-24 | 12.58 | 13.10 | ↑$0.52 (4.13%) | 12.47 | 13.38 | 1.46M |
| 2025-10-23 | 12.06 | 12.42 | ↑$0.36 (2.99%) | 11.88 | 12.46 | 0.99M |
Create an account or log in to view more rows.
$ORIC I can wait.
$ORIC puts r going to print tomorrow
$ORIC Be patient !!
$ORIC nice day!
$ORIC Getting ready for market open.
$ORIC lmao wtf was that
$ORIC this is my only green stonk!
I really like this stonk.
$ORIC my put options are fine
$ORIC bought more
$ORIC Holding Pattern