ORIC
ORIC PHARMA (ORIC)
NASDAQ
$8.91+$0.0010 (+0.01%)
Price as of Nov 11, 2026 6:00 PM EST
  • $923.5M
    Market Cap
  • -30.82%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -25.69%
    Low Price$8.49
    High Price$13.85
  • 3 Months
    -34.58%
    Low Price$8.49
    High Price$14.65
  • 1 Year
    -30.82%
    Low Price$7.48
    High Price$14.65
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
9.11
9.45
8.76
8.91
-3.47%
1,010,992
11/09/2026
8.89
9.37
8.74
9.23
+4.65%
1,228,509
11/06/2026
8.61
8.93
8.50
8.82
+3.89%
556,747
11/05/2026
9.32
9.34
8.46
8.49
-9.10%
1,392,694
11/04/2026
9.98
10.13
9.07
9.34
-2.61%
2,960,057
11/03/2026
9.17
10.00
9.17
9.59
+5.73%
3,561,796
11/02/2026
9.29
9.38
9.00
9.07
-1.84%
1,924,892
10/30/2026
8.87
9.80
8.28
9.24
+2.78%
2,441,596
10/29/2026
9.31
9.70
8.96
8.99
-3.33%
1,046,758
10/28/2026
8.80
9.33
8.60
9.30
+3.33%
1,401,829
10/27/2026
8.96
9.24
8.65
9.00
+0.50%
4,938,899
10/26/2026
13.10
13.24
8.88
8.96
-32.00%
6,952,373
10/23/2026
13.10
13.49
12.73
13.17
-3.37%
1,388,800
10/22/2026
13.67
14.14
13.38
13.63
-1.59%
1,150,661
10/21/2026
13.81
14.20
13.74
13.85
+0.51%
1,568,849
10/20/2026
12.79
14.31
12.52
13.78
+8.33%
2,019,226
10/19/2026
12.46
12.74
12.14
12.72
+3.00%
1,184,256
10/16/2026
12.75
12.75
12.03
12.35
-3.29%
946,200
10/15/2026
11.74
12.89
11.53
12.77
+10.18%
1,557,455
10/14/2026
11.35
11.84
11.20
11.59
+2.48%
1,791,371
10/13/2026
11.68
11.92
11.29
11.31
-4.23%
1,158,249
10/12/2026
12.06
12.26
11.73
11.81
-1.50%
878,260
10/09/2026
11.98
12.29
11.90
11.99
-0.33%
1,086,585
10/08/2026
11.87
12.20
10.93
12.03
+0.17%
2,695,530
10/07/2026
11.83
12.43
11.81
12.01
+0.25%
790,782
10/06/2026
12.60
12.60
11.56
11.98
-4.08%
2,091,856
10/05/2026
12.65
12.65
11.89
12.49
+2.34%
1,395,684
10/02/2026
12.72
12.93
12.17
12.21
-2.52%
1,232,084
10/01/2026
13.42
13.62
12.51
12.52
-7.05%
1,770,890
09/30/2026
13.51
14.12
13.33
13.47
+0.75%
1,961,192
09/29/2026
13.23
13.42
12.76
13.37
+0.75%
977,262
09/28/2026
13.14
13.72
12.76
13.27
+0.84%
1,514,743
09/25/2026
13.27
13.49
12.94
13.16
-0.15%
2,493,810
09/24/2026
13.22
13.51
12.79
13.18
-1.13%
1,995,576
09/23/2026
13.94
14.00
12.94
13.33
-1.26%
1,717,561
09/22/2026
12.73
13.53
12.54
13.50
+6.55%
1,157,584
09/21/2026
12.98
13.01
12.50
12.67
-0.94%
835,961
09/18/2026
12.81
12.91
12.48
12.79
-0.70%
3,090,944
09/17/2026
12.87
13.22
12.66
12.88
+2.71%
1,156,336
09/16/2026
12.38
12.84
12.17
12.54
+1.46%
1,609,372
09/15/2026
12.60
12.65
11.95
12.36
-2.29%
2,052,561
09/14/2026
12.02
12.69
11.86
12.65
+5.07%
1,618,209
09/11/2026
12.26
12.41
12.00
12.04
-0.25%
1,063,007
09/10/2026
12.64
12.79
12.01
12.07
-3.44%
1,027,306
09/09/2026
12.50
13.00
12.31
12.50
-0.95%
1,669,253
09/08/2026
12.67
12.87
12.54
12.62
-1.87%
955,398
09/04/2026
12.51
12.99
12.51
12.86
+0.94%
991,453
09/03/2026
13.17
13.41
12.59
12.74
-2.97%
916,441
09/02/2026
12.97
13.53
12.83
13.13
+1.86%
1,546,226
09/01/2026
12.82
13.06
12.77
12.89
-0.77%
646,365
08/31/2026
13.18
13.18
12.67
12.99
-1.89%
1,159,410
08/28/2026
13.59
13.93
13.20
13.24
-3.64%
765,429
08/27/2026
13.96
14.25
13.65
13.74
-1.22%
1,060,961
08/26/2026
13.74
13.97
13.48
13.91
+0.58%
1,123,808
08/25/2026
13.71
14.15
13.52
13.83
+2.75%
1,168,791
08/24/2026
14.16
14.52
13.44
13.46
-5.21%
1,110,088
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