9.76
price up icon3.28%   +0.31
after-market  After Hours:  9.76 
loading

ORIC Pharmaceuticals Inc Stock (ORIC) Price History

The historical daily chart and data for ORIC Pharmaceuticals Inc stock (ORIC), show that the latest closing stock price as of April 17, 2024, is $9.76.
  • ORIC Pharmaceuticals Inc all-time high stock price is $40.81, occurred on December 18, 2020.
  • The lowest ORIC Pharmaceuticals Inc stock price recorded was $2.36 on November 04, 2022. Since then, ORIC Pharmaceuticals Inc's stock price has risen over 313.56% to $9.76 now.
  • The 52-week high stock price for ORIC is $16.65, representing a 70.59% increase from the current share price, occurred on March 06, 2024.
  • The 52-week low stock price for ORIC is $4.89, indicating a -49.90% decrease from the current share price, occurred on April 26, 2023.
  • The closing price of ORIC Pharmaceuticals Inc (ORIC) stock in the beginning of 2023 was $16.04. The stock closed the year at $5.89, a loss of over -63.28% for the year.
The table below shows more information about ORIC historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $10.03 $9.43 $0.60 507,469.0 +3.28%
Apr 16, 2024 $9.70 $9.33 $0.37 203,327.0 -0.94%
Apr 15, 2024 $9.95 $9.34 $0.61 332,113.0 -2.65%
Apr 12, 2024 $10.02 $9.60 $0.425 318,268.0 -2.00%
Apr 11, 2024 $10.27 $9.76 $0.515 376,079.0 +0.00%
Apr 10, 2024 $10.53 $9.90 $0.626 738,449.0 -6.28%
Apr 09, 2024 $10.93 $10.43 $0.50 1,159,050.0 -0.56%
Apr 08, 2024 $11.07 $10.46 $0.6089 456,934.0 -2.19%
Apr 05, 2024 $11.38 $10.91 $0.47 352,410.0 -1.97%
Apr 04, 2024 $11.83 $11.11 $0.7227 363,543.0 -1.76%
Apr 03, 2024 $12.24 $11.34 $0.905 631,157.0 -6.41%
Apr 02, 2024 $12.80 $12.03 $0.77 459,364.0 -5.88%
Apr 01, 2024 $13.89 $12.62 $1.27 557,462.0 -5.96%
Mar 28, 2024 $14.07 $13.19 $0.88 725,502.0 +2.12%
Mar 27, 2024 $13.88 $13.28 $0.60 399,452.0 +0.04%
Mar 26, 2024 $13.87 $13.40 $0.47 415,930.0 +0.00%
Mar 25, 2024 $14.28 $13.17 $1.11 554,964.0 -3.24%
Mar 22, 2024 $14.61 $13.87 $0.74 288,199.0 -4.66%
Mar 21, 2024 $15.35 $14.50 $0.85 352,529.0 +1.60%
Mar 20, 2024 $14.39 $13.77 $0.6225 489,892.0 +0.28%
Mar 19, 2024 $15.13 $14.05 $1.08 1,050,652.0 -2.45%

ORIC Pharmaceuticals Inc Stock (ORIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of ORIC Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ORIC Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

ORIC Pharmaceuticals Inc Stock (ORIC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $13.89 $9.33 $4.56 6,963,094.0 -29.02%
Mar, 2024 $16.65 $13.17 $3.48 13,635,404.0 +7.93%
Feb, 2024 $14.70 $9.96 $4.74 10,838,256.0 +15.92%
Jan, 2024 $11.98 $7.85 $4.13 9,773,717.0 +19.46%

ORIC Pharmaceuticals Inc Stock (ORIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.60 $7.65 $1.95 7,367,754.0 +16.46%
Nov, 2023 $8.01 $5.85 $2.16 8,320,578.0 +17.91%
Oct, 2023 $7.04 $5.27 $1.77 11,956,795.0 +10.74%
Sep, 2023 $9.79 $5.88 $3.91 8,210,137.0 -32.48%
Aug, 2023 $9.49 $7.38 $2.10 5,679,412.0 +7.18%
Jul, 2023 $9.00 $7.46 $1.54 5,610,472.0 +7.73%
Jun, 2023 $8.88 $4.99 $3.89 16,642,991.0 +53.97%
May, 2023 $5.49 $4.90 $0.59 2,278,369.0 -2.51%
Apr, 2023 $6.24 $4.89 $1.35 2,890,645.0 -9.30%
Mar, 2023 $5.70 $4.09 $1.61 4,518,262.0 +28.67%
Feb, 2023 $6.28 $4.33 $1.95 3,746,548.0 -21.73%
Jan, 2023 $6.85 $5.40 $1.45 7,938,400.0 -3.90%

ORIC Pharmaceuticals Inc Stock (ORIC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.11 $2.91 $3.20 51,540,133.0 +64.07%
Nov, 2022 $4.70 $2.36 $2.34 1,902,687.0 +34.46%
Oct, 2022 $3.31 $2.51 $0.805 1,189,387.0 -16.56%
Sep, 2022 $3.64 $3.04 $0.60 2,914,737.0 -7.51%
Aug, 2022 $5.11 $3.36 $1.75 2,817,199.0 -5.46%
Jul, 2022 $5.50 $3.64 $1.86 2,815,825.0 -18.30%
Jun, 2022 $4.99 $3.14 $1.85 10,649,108.0 +34.13%
May, 2022 $3.92 $2.62 $1.30 9,388,882.0 +0.60%
Apr, 2022 $7.48 $3.31 $4.17 12,352,772.0 -37.83%
Mar, 2022 $8.12 $3.94 $4.18 22,487,773.0 -31.19%
Feb, 2022 $9.92 $7.26 $2.66 4,003,626.0 -21.54%
Jan, 2022 $16.76 $8.36 $8.40 4,062,473.0 -32.72%
$131.86
price down icon 1.63%
$90.47
price down icon 0.44%
$145.32
price down icon 0.95%
$28.53
price down icon 3.06%
$86.40
price up icon 0.07%
$366.20
price down icon 1.21%
Cap:     |  Volume (24h):