ORIC
ORIC PHARMA (ORIC)
NASDAQ
$14.19-$0.010 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.5B
    Market Cap
  • 45.79%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +31.12%
    Low Price$10.60
    High Price$14.65
  • 3 Months
    +67.85%
    Low Price$7.50
    High Price$14.65
  • 1 Year
    +45.79%
    Low Price$7.48
    High Price$14.65
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
14.00
14.34
13.81
14.20
+2.31%
970,493
08/20/2026
14.32
14.52
13.77
13.88
-5.26%
1,176,680
08/19/2026
14.20
14.68
14.09
14.65
+5.24%
1,393,027
08/18/2026
13.27
14.02
13.12
13.92
+4.04%
948,876
08/17/2026
13.76
13.80
13.18
13.38
-3.53%
1,145,292
08/14/2026
13.63
13.90
13.40
13.87
+1.09%
828,629
08/13/2026
13.89
14.00
13.43
13.72
-0.22%
1,047,796
08/12/2026
13.72
13.99
13.45
13.75
+0.15%
1,147,119
08/11/2026
13.64
14.12
13.54
13.73
+0.81%
1,020,177
08/10/2026
13.49
13.80
13.12
13.62
+0.89%
1,308,146
08/07/2026
12.95
13.50
12.78
13.50
+4.41%
1,330,662
08/06/2026
13.01
13.19
12.74
12.93
0.00%
887,665
08/05/2026
13.64
14.05
12.75
12.93
-4.01%
2,138,463
08/04/2026
10.64
13.73
10.64
13.47
+27.08%
5,044,088
08/03/2026
11.33
11.45
10.45
10.60
-4.25%
2,460,217
08/03/2026
-$0.38 Earnings
07/31/2026
11.67
11.75
10.98
11.07
-4.90%
1,238,822
07/30/2026
11.18
11.88
11.03
11.64
+3.19%
1,874,822
07/29/2026
11.89
12.00
11.01
11.28
-5.29%
1,867,926
07/28/2026
11.93
12.13
11.58
11.91
-0.92%
1,144,802
07/27/2026
12.11
12.57
11.92
12.02
-0.66%
1,707,650
07/24/2026
10.94
12.55
10.74
12.10
+11.11%
3,613,187
07/23/2026
10.51
11.46
10.50
10.89
+1.30%
2,168,816
07/22/2026
10.68
10.92
10.49
10.75
-0.74%
1,037,311
07/21/2026
10.37
11.04
10.37
10.83
+3.93%
1,309,676
07/20/2026
10.76
11.00
10.38
10.42
-2.89%
821,940
07/17/2026
10.55
11.00
10.41
10.73
0.00%
1,667,483
07/16/2026
11.20
11.22
10.44
10.73
-3.68%
1,261,308
07/15/2026
10.50
11.32
10.50
11.14
+5.59%
1,778,132
07/14/2026
10.56
10.64
10.30
10.55
+0.86%
942,010
07/13/2026
10.77
10.77
10.30
10.46
-3.59%
888,970
07/10/2026
11.04
11.17
10.38
10.85
-0.82%
1,074,045
07/09/2026
10.82
11.16
10.80
10.94
+0.37%
880,419
07/08/2026
10.77
11.20
10.34
10.90
+0.18%
2,183,594
07/07/2026
10.95
11.05
10.29
10.88
-0.27%
2,449,997
07/06/2026
11.64
12.06
10.90
10.91
-6.27%
2,622,017
07/02/2026
10.93
11.67
10.82
11.64
+6.89%
2,174,162
07/01/2026
10.74
11.23
10.65
10.89
+0.55%
1,622,570
06/30/2026
10.16
10.93
9.99
10.83
+6.65%
1,665,494
06/29/2026
9.60
10.18
9.47
10.16
+6.56%
1,123,898
06/26/2026
9.46
9.74
9.27
9.53
+0.74%
3,762,524
06/25/2026
9.53
9.99
9.34
9.46
+0.32%
1,646,575
06/24/2026
8.92
9.56
8.92
9.43
+5.84%
1,707,947
06/23/2026
8.95
9.16
8.84
8.91
-0.22%
1,181,179
06/22/2026
8.67
9.13
8.67
8.93
+5.18%
1,808,807
06/18/2026
8.85
8.98
8.46
8.49
-1.62%
2,771,345
06/17/2026
8.37
8.89
8.28
8.63
+3.85%
1,434,535
06/16/2026
8.39
8.49
8.09
8.31
-1.07%
1,151,039
06/15/2026
8.43
8.48
8.13
8.40
+1.57%
1,241,463
06/12/2026
7.94
8.41
7.79
8.27
+5.75%
1,561,550
06/11/2026
7.58
7.86
7.46
7.82
+3.71%
2,190,392
06/10/2026
7.94
8.50
7.52
7.54
-5.75%
2,085,165
06/09/2026
7.69
8.04
7.45
8.00
+6.24%
1,714,725
06/08/2026
7.63
7.76
7.36
7.53
+0.40%
1,762,025
06/05/2026
8.00
8.12
7.48
7.50
-6.48%
1,246,105
06/04/2026
7.77
8.14
7.77
8.02
+2.30%
1,068,335
06/03/2026
7.58
7.92
7.32
7.84
+2.89%
2,283,803
06/02/2026
8.00
8.31
7.41
7.62
-15.14%
4,020,594
06/01/2026
8.50
9.13
8.24
8.98
+6.27%
3,679,864
05/29/2026
8.39
8.83
8.31
8.45
0.00%
3,978,569
05/28/2026
8.60
8.73
8.42
8.45
-1.52%
1,514,672
05/27/2026
8.54
8.88
8.49
8.58
+0.47%
772,353
05/26/2026
8.34
8.63
8.29
8.54
+2.64%
913,810
05/22/2026
8.50
8.70
8.28
8.32
-1.65%
795,218
05/21/2026
8.27
8.66
8.22
8.46
+0.59%
626,118
05/20/2026
8.06
8.44
8.00
8.41
+5.52%
980,277
05/19/2026
7.88
8.10
7.68
7.97
+0.50%
824,742
05/18/2026
8.07
8.33
7.82
7.93
-2.70%
1,275,302
05/15/2026
8.53
8.55
8.10
8.15
-2.28%
1,205,008
05/14/2026
8.61
8.77
8.24
8.34
-3.02%
2,736,305
05/13/2026
8.75
8.83
8.49
8.60
-2.60%
1,621,517
05/12/2026
9.07
9.22
8.75
8.83
-1.78%
908,120
05/11/2026
8.85
9.23
8.76
8.99
+1.58%
1,163,734
05/08/2026
8.80
9.02
8.72
8.85
+0.45%
1,258,170
05/07/2026
9.02
9.06
8.74
8.81
-5.27%
1,539,632
05/06/2026
9.67
9.67
9.15
9.30
-2.82%
1,270,805
05/05/2026
9.41
9.64
9.14
9.57
-0.62%
2,027,499
05/04/2026
9.70
10.05
9.50
9.63
-1.43%
1,053,242
05/04/2026
-$0.34 Earnings
05/01/2026
9.87
10.13
9.65
9.77
-1.11%
1,198,580
04/30/2026
9.50
9.89
9.40
9.88
+4.66%
919,794
04/29/2026
9.51
9.85
9.24
9.44
-2.18%
1,341,996
04/28/2026
10.19
10.46
9.46
9.65
-5.30%
1,621,920
04/27/2026
10.09
10.54
10.03
10.19
-0.49%
1,377,475
04/24/2026
10.45
10.58
10.09
10.24
-1.82%
1,071,919
04/23/2026
10.72
11.03
10.34
10.43
-3.16%
1,091,218
04/22/2026
10.71
10.93
10.19
10.77
+1.32%
1,741,668
04/21/2026
10.83
11.03
10.59
10.63
-2.39%
1,279,264
04/20/2026
10.72
11.16
10.63
10.89
+1.30%
1,195,207
04/17/2026
10.42
10.98
10.30
10.75
+5.08%
1,748,938
04/16/2026
10.22
10.49
10.10
10.23
-0.49%
1,363,014
04/15/2026
10.51
10.69
10.01
10.28
-2.37%
1,775,702
04/14/2026
10.45
10.85
10.40
10.53
+1.25%
1,014,492
04/13/2026
10.08
10.93
10.03
10.40
+2.46%
1,522,778
04/10/2026
10.38
10.48
9.98
10.15
-2.22%
2,103,941
04/09/2026
8.90
10.41
8.90
10.38
+14.70%
2,389,585
04/08/2026
8.98
9.23
8.76
9.05
+2.03%
1,695,368
04/07/2026
9.00
9.03
8.68
8.87
-0.45%
1,445,229
04/06/2026
8.91
9.53
8.73
8.91
+0.22%
2,440,009
04/02/2026
7.25
8.97
7.23
8.89
+18.93%
7,289,337