Oric Pharmaceuticals Inc (ORIC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 19.7530864198 | 8.1 | 11.15 | 7.86 | 866200 | 9.74038356 | CS |
| 4 | 2.145 | 28.3917935142 | 7.555 | 11.15 | 7.44 | 625933 | 9.06484274 | CS |
| 12 | 1.26 | 14.9289099526 | 8.44 | 11.15 | 7.41 | 468931 | 9.15596787 | CS |
| 26 | -1.51 | -13.4701159679 | 11.21 | 12.83 | 7.41 | 458799 | 9.61551936 | CS |
| 52 | 1.38 | 16.5865384615 | 8.32 | 16.65 | 6.33 | 516129 | 10.13704912 | CS |
| 156 | -3.01 | -23.6821400472 | 12.71 | 16.65 | 2.36 | 454439 | 7.43341318 | CS |
| 260 | -16.3 | -62.6923076923 | 26 | 40.81 | 2.36 | 371182 | 11.45181416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 10.04 | -0.83 | -7.64 | 10.93 | 11.15 | 9.96 | 662019 |
| 1736984100 | 10.87 | 0.96 | 9.69 | 10 | 11.08 | 9.59 | 1227482 |
| 1736897700 | 9.91 | 1.31 | 15.23 | 8.92 | 10.0532 | 8.82 | 1219102 |
| 1736811300 | 8.6 | 0.64 | 8.04 | 8.71 | 8.825 | 7.9246 | 600969 |
| 1736552100 | 7.96 | -0.54 | -6.35 | 8.17 | 8.21 | 7.86 | 628623 |
| 1736379300 | 8.5 | -0.72 | -7.81 | 9.13 | 9.15 | 8.31 | 551518 |
| 1736292900 | 9.22 | 0.9 | 10.82 | 8.38 | 9.47 | 8.16 | 1870241 |
| 1736206500 | 8.32 | -0.23 | -2.69 | 8.6199999 | 8.65 | 8.17 | 325419 |
| 1735947300 | 8.55 | 0.29 | 3.51 | 8.33 | 8.6168 | 8.24 | 1036162 |
| 1735860900 | 8.26 | 0.19 | 2.35 | 8.18 | 8.2899999 | 8.06 | 245999 |
| 1735688100 | 8.07 | -0.1 | -1.22 | 8.18 | 8.19 | 7.88 | 253767 |
| 1735601700 | 8.17 | -0.08 | -0.97 | 8.09 | 8.2899999 | 7.92 | 387564 |
| 1735342500 | 8.25 | -0.1 | -1.20 | 8.24 | 8.35 | 7.98 | 340569 |
| 1735256100 | 8.35 | 0.16 | 1.95 | 8.1 | 8.42 | 8 | 182607 |
| 1735077840 | 8.19 | -0.14 | -1.68 | 8.4 | 8.43 | 7.99 | 187199 |
| 1734996900 | 8.33 | 0.12 | 1.46 | 8.22 | 8.559 | 8.16 | 338131 |
| 1734737700 | 8.21 | 0.52 | 6.76 | 7.52 | 8.25 | 7.44 | 690697 |
| 1734651300 | 7.69 | 0.01 | 0.13 | 7.68 | 7.94 | 7.51 | 545981 |
| 1734564900 | 7.68 | -0.57 | -6.91 | 8.23 | 8.4199 | 7.41 | 354073 |
| 1734478500 | 8.25 | 0.01 | 0.12 | 8.18 | 8.35 | 7.9 | 321134 |
| 1734392100 | 8.24 | -0.28 | -3.29 | 8.28 | 8.615 | 8.13 | 598498 |
| 1734132900 | 8.52 | 0.09 | 1.07 | 8.43 | 8.57 | 8.07 | 325201 |
| 1734046500 | 8.43 | -0.53 | -5.92 | 8.8 | 8.96 | 8.4 | 212065 |
| 1733960100 | 8.96 | -0.06 | -0.67 | 9.19 | 9.3285 | 8.95 | 265851 |
| 1733873700 | 9.02 | -0.47 | -4.95 | 9.41 | 9.64 | 8.935 | 275666 |
| 1733787300 | 9.49 | -0.41 | -4.14 | 9.88 | 10.21 | 9.48 | 181169 |
| 1733528100 | 9.9 | 0.34 | 3.56 | 9.67 | 10.08 | 9.67 | 177552 |
| 1733441700 | 9.56 | -0.24 | -2.45 | 9.72 | 9.8 | 9.49 | 196935 |
| 1733355300 | 9.8 | 0.2 | 2.08 | 9.6 | 9.865 | 9.52 | 270203 |
| 1733268900 | 9.6 | -0.57 | -5.60 | 10.06 | 10.1 | 9.43 | 289374 |
| 1733182500 | 10.17 | 0.27 | 2.73 | 9.92 | 10.35 | 9.7 | 298101 |
| 1732917840 | 9.9 | -0.07 | -0.70 | 10 | 10.07 | 9.78 | 175691 |
| 1732750500 | 9.97 | 0.17 | 1.73 | 9.86 | 10.06 | 9.69 | 251590 |
| 1732664100 | 9.8 | -0.07 | -0.71 | 9.83 | 9.96 | 9.43 | 255196 |
| 1732577700 | 9.8699999 | 0.28 | 2.92 | 9.82 | 10.06 | 9.67 | 662472 |
| 1732318500 | 9.59 | 0.47 | 5.15 | 9.19 | 9.72 | 9.02 | 285786 |
| 1732232100 | 9.1199999 | 0.38 | 4.35 | 8.92 | 9.305 | 8.515 | 317031 |
| 1732145700 | 8.74 | -0.15 | -1.69 | 8.8 | 8.85 | 8.48 | 342785 |
| 1732059300 | 8.89 | 0.33 | 3.86 | 8.5 | 8.9 | 8.35 | 298212 |
| 1731972900 | 8.56 | 0.06 | 0.71 | 8.51 | 8.805 | 8.1225 | 570165 |
| 1731713700 | 8.5 | -0.33 | -3.74 | 9.01 | 9.11 | 8.105 | 640749 |
| 1731627300 | 8.83 | -1.44 | -14.02 | 10.15 | 10.61 | 8.715 | 728521 |
| 1731540900 | 10.27 | 0.01 | 0.10 | 10.23 | 11.11 | 10.215 | 534236 |
| 1731454500 | 10.26 | -0.04 | -0.39 | 10.1 | 10.36 | 10.06 | 304923 |
| 1731368100 | 10.3 | 0.04 | 0.39 | 10.43 | 10.6 | 10.19 | 371438 |
| 1731108900 | 10.26 | 0.31 | 3.12 | 9.93 | 10.29 | 9.84 | 228574 |
| 1731022500 | 9.95 | -0.35 | -3.40 | 10.27 | 10.47 | 9.77 | 333521 |
| 1730936100 | 10.3 | 0.62 | 6.40 | 10.09 | 10.55 | 9.8 | 594087 |
| 1730849700 | 9.68 | 0.2 | 2.11 | 9.52 | 9.7893 | 8.96 | 699772 |
| 1730763300 | 9.48 | 0.07 | 0.74 | 9.4 | 9.53 | 8.71 | 617528 |
| 1730500500 | 9.41 | 0.03 | 0.32 | 9.5 | 9.64 | 9.25 | 349525 |
| 1730414100 | 9.38 | -0.04 | -0.42 | 10.37 | 10.37 | 9.27 | 584536 |
| 1730327700 | 9.42 | 0.42 | 4.67 | 8.94 | 9.77 | 8.94 | 486929 |
| 1730241300 | 9 | 0.55 | 6.51 | 8.3699999 | 9.19 | 8.15 | 1369087 |
| 1730154900 | 8.45 | 0.3 | 3.68 | 8.31 | 8.58 | 8.17 | 314187 |
| 1729895700 | 8.15 | -0.29 | -3.44 | 8.44 | 8.5999 | 8.14 | 202486 |
| 1729809300 | 8.44 | -0.38 | -4.31 | 8.8 | 8.93 | 8.33 | 292968 |
| 1729722900 | 8.82 | 0.11 | 1.26 | 9.94 | 10.42 | 8.725 | 878750 |
| 1729636500 | 8.71 | -0.41 | -4.50 | 9.08 | 9.17 | 8.68 | 213050 |
| 1729550100 | 9.1199999 | -0.33 | -3.49 | 9.45 | 9.45 | 9.01 | 245626 |
| 1729290900 | 9.45 | 0.3 | 3.28 | 9.21 | 9.47 | 9.18 | 231725 |
| 1729204500 | 9.15 | -0.5 | -5.18 | 9.7 | 9.734 | 9.1 | 321468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
