UK markets open in 5 hours 14 minutes

ORIC Pharmaceuticals, Inc. (ORIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.51-0.25 (-2.56%)
At close: 04:00PM EDT
9.00 -0.51 (-5.36%)
After hours: 04:41PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20249.9810.039.359.519.51589,800
17 Apr 20249.5810.039.439.769.76509,900
16 Apr 20249.449.709.339.459.45203,800
15 Apr 20249.789.959.349.549.54332,100
12 Apr 20249.9010.029.609.809.80318,300
11 Apr 202410.1910.279.7610.0010.00376,000
10 Apr 202410.3710.539.9010.0010.00739,600
09 Apr 202410.8910.9310.4310.6710.671,160,100
08 Apr 202411.0511.0710.4610.7510.75503,000
05 Apr 202411.1311.3810.9110.9710.97352,600
04 Apr 202411.5111.8311.1111.1911.19363,600
03 Apr 202412.2412.2411.3411.3911.39631,200
02 Apr 202412.5212.8012.0312.1712.17459,700
01 Apr 202413.7113.8912.6212.9312.93557,500
28 Mar 202413.5214.0713.1913.7513.75725,500
27 Mar 202413.5413.8813.2813.4713.47399,500
26 Mar 202413.6113.8713.4013.4613.46416,000
25 Mar 202413.9714.2813.1713.4613.46555,500
22 Mar 202414.3714.6113.8713.9113.91288,200
21 Mar 202415.1615.3514.5014.5914.59388,300
20 Mar 202414.2714.3913.7714.3614.36489,900
19 Mar 202414.6815.1414.0614.3214.321,090,900
18 Mar 202415.2015.2014.2014.6814.68759,200
15 Mar 202415.0015.3714.8415.1015.102,300,100
14 Mar 202415.0315.4014.7615.0215.02587,200
13 Mar 202414.6115.5914.6115.2315.23736,200
12 Mar 202414.6315.0714.0314.3214.32858,500
11 Mar 202414.9515.5314.6314.9914.99589,500
08 Mar 202416.1616.3714.7614.9914.99551,700
07 Mar 202416.1316.3615.7515.9115.91294,000
06 Mar 202415.7116.6515.4916.0316.03622,300
05 Mar 202414.9115.7514.5615.4915.49611,500
04 Mar 202414.8315.1414.2814.9614.96583,900
01 Mar 202413.5715.3813.4514.6614.66961,400
29 Feb 202412.2014.7011.8612.7412.742,864,500
28 Feb 202411.8312.0511.4911.7511.75673,400
27 Feb 202412.0212.4711.9611.9811.98292,900
26 Feb 202411.0512.0611.0511.9511.95403,400
23 Feb 202410.4311.1810.2211.0211.02344,400
22 Feb 202410.3610.509.9610.1210.12573,400
21 Feb 202410.3510.4710.1310.3210.32318,100
20 Feb 202411.1611.3610.1810.4810.48452,300
16 Feb 202411.1711.6310.9711.2511.25287,000
15 Feb 202410.9411.4510.7911.2511.25562,900
14 Feb 202411.3311.5410.9410.9710.97407,500
13 Feb 202411.5511.5910.9411.2811.28434,500
12 Feb 202412.7013.4211.9312.0012.00627,000
09 Feb 202412.2412.8012.0012.6612.66274,000
08 Feb 202412.7212.9711.9012.2412.24778,300
07 Feb 202412.2612.7412.1112.6012.60441,100
06 Feb 202411.4912.3211.4912.3012.30438,600
05 Feb 202411.1211.6211.0311.4811.48241,400
02 Feb 202411.3611.5511.1211.2311.23226,200
01 Feb 202411.0811.5810.8711.5211.52197,800
31 Jan 202411.5111.5910.9410.9910.99340,500
30 Jan 202411.6911.9811.3511.4911.49642,300
29 Jan 202410.2011.7510.1111.7111.71530,900
26 Jan 202410.4710.599.7210.2110.21319,400
25 Jan 202411.1811.2410.3110.4010.40482,700
24 Jan 202411.0011.2410.6610.8910.89439,600
23 Jan 202410.5910.8910.4210.8210.82358,400
22 Jan 202410.6310.8010.0110.5110.51521,500
19 Jan 20249.2110.159.1110.0210.02374,800
18 Jan 20249.319.649.119.229.22496,300
17 Jan 20248.329.328.099.319.312,994,600
16 Jan 20248.518.778.288.348.34312,500
12 Jan 20248.068.648.068.608.60256,900
11 Jan 20248.088.197.868.048.04223,300
10 Jan 20248.258.477.908.138.13294,300
09 Jan 20248.158.368.048.258.25167,000
08 Jan 20247.868.457.858.248.24383,700
05 Jan 20248.908.908.308.428.42222,500
04 Jan 20249.099.148.758.938.93162,000
03 Jan 20249.219.308.908.978.97154,600
02 Jan 20249.149.469.049.149.14199,300
29 Dec 20239.189.278.969.209.20249,700
28 Dec 20239.159.558.969.209.20315,500
27 Dec 20239.309.338.939.149.14135,700
26 Dec 20238.989.278.989.169.16277,700
22 Dec 20238.949.158.818.888.88167,900
21 Dec 20238.649.078.648.878.87153,200
20 Dec 20238.709.038.518.538.53264,500
19 Dec 20238.518.978.518.748.74354,400
18 Dec 20238.578.968.248.508.50412,100
15 Dec 20239.369.378.989.319.31811,600
14 Dec 20239.509.609.139.189.18473,700
13 Dec 20238.709.418.699.359.35552,600
12 Dec 20238.638.768.018.658.65283,600
11 Dec 20239.399.398.878.938.93398,600
08 Dec 20239.249.609.039.439.43295,300
07 Dec 20239.019.298.809.289.28307,200
06 Dec 20239.019.178.638.958.95644,800
05 Dec 20238.428.958.358.878.87654,300
04 Dec 20238.248.608.198.458.45342,500
01 Dec 20237.908.307.658.278.27412,300
30 Nov 20237.778.017.757.907.90557,000
29 Nov 20237.378.007.377.687.68418,100
28 Nov 20237.327.447.067.327.32201,700
27 Nov 20237.407.497.027.377.37250,200
24 Nov 20237.297.557.297.497.49140,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...