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 | 1.53 | 14.94140625 | 10.24 | 12.085 | 10.03 | 368430 | 10.8761354 | CS |
| 4 | 4.7 | 66.4780763791 | 7.07 | 12.085 | 6.94 | 639856 | 9.64408791 | CS |
| 12 | 2 | 20.4708290686 | 9.77 | 12.085 | 6.33 | 488884 | 8.89644549 | CS |
| 26 | 1.3 | 12.4164278892 | 10.47 | 16.65 | 6.33 | 533280 | 10.83125943 | CS |
| 52 | 3.14 | 36.3847045191 | 8.63 | 16.65 | 5.27 | 465830 | 9.47038498 | CS |
| 156 | -5.53 | -31.9653179191 | 17.3 | 26.7 | 2.36 | 412113 | 7.92337035 | CS |
| 260 | -14.23 | -54.7307692308 | 26 | 40.81 | 2.36 | 360008 | 11.80150505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 11.24 | 0.46 | 4.27 | 10.92 | 11.44 | 10.84 | 416699 |
| 1721860500 | 10.78 | -0.48 | -4.26 | 11.03 | 11.37 | 10.655 | 333455 |
| 1721774100 | 11.26 | 0.57 | 5.33 | 10.61 | 11.38 | 10.58 | 418674 |
| 1721687700 | 10.69 | 0.47 | 4.60 | 10.29 | 10.71 | 10.14 | 343642 |
| 1721428500 | 10.22 | -0.01 | -0.10 | 10.24 | 10.37 | 10.03 | 329681 |
| 1721342100 | 10.23 | 0.01 | 0.10 | 10.14 | 10.62 | 9.98 | 912370 |
| 1721255700 | 10.22 | -0.77 | -7.01 | 11.63 | 11.96 | 9.96 | 950080 |
| 1721169300 | 10.99 | 0.24 | 2.23 | 10.95 | 11.185 | 10.585 | 640806 |
| 1721082900 | 10.75 | 0.69 | 6.86 | 10 | 10.91 | 9.77 | 545296 |
| 1720823700 | 10.06 | 0.46 | 4.79 | 9.73 | 10.39 | 9.7 | 869760 |
| 1720737300 | 9.6 | 0.27 | 2.89 | 9.71 | 10.015 | 9.34 | 994370 |
| 1720650900 | 9.33 | -0.01 | -0.11 | 9.49 | 9.9689 | 9.11 | 777855 |
| 1720564500 | 9.34 | 0.84 | 9.88 | 8.49 | 9.4 | 8.39 | 1263959 |
| 1720478100 | 8.5 | 0.81 | 10.53 | 7.81 | 8.53 | 7.72 | 1182497 |
| 1720218900 | 7.69 | 0.17 | 2.26 | 7.55 | 7.8 | 7.32 | 333704 |
| 1720040640 | 7.52 | 0 | 0.00 | 7.57 | 7.87 | 7.45 | 196440 |
| 1719959700 | 7.52 | -0.12 | -1.57 | 7.59 | 7.835 | 7.25 | 529340 |
| 1719873300 | 7.64 | 0.73 | 10.56 | 7.07 | 7.68 | 6.94 | 478778 |
| 1719614100 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1719527700 | 6.91 | 0.28 | 4.22 | 6.66 | 7.16 | 6.33 | 591896 |
| 1719441300 | 6.63 | -0.11 | -1.63 | 6.71 | 6.71 | 6.39 | 817471 |
| 1719354900 | 6.74 | -0.41 | -5.73 | 7.12 | 7.13 | 6.63 | 379186 |
| 1719268500 | 7.15 | -0.08 | -1.11 | 7.24 | 7.38 | 6.93 | 458628 |
| 1719009300 | 7.23 | 0.22 | 3.14 | 7.07 | 7.33 | 6.99 | 869846 |
| 1718922900 | 7.01 | -0.17 | -2.37 | 7.18 | 7.3 | 6.95 | 346434 |
| 1718750100 | 7.18 | -0.26 | -3.49 | 7.43 | 7.68 | 7.18 | 236746 |
| 1718663700 | 7.44 | -0.05 | -0.67 | 7.39 | 7.51 | 7.23 | 383680 |
| 1718404500 | 7.49 | -0.19 | -2.47 | 7.59 | 7.92 | 7.41 | 448411 |
| 1718318100 | 7.68 | -0.22 | -2.78 | 7.9 | 7.905 | 7.46 | 583102 |
| 1718231700 | 7.9 | -0.11 | -1.37 | 8.34 | 8.72 | 7.82 | 441870 |
| 1718145300 | 8.01 | -0.59 | -6.86 | 8.53 | 8.6 | 7.99 | 312976 |
| 1718058900 | 8.6 | -0.23 | -2.60 | 8.72 | 8.905 | 8.49 | 343988 |
| 1717799700 | 8.83 | -0.1 | -1.12 | 8.78 | 8.96 | 8.71 | 204939 |
| 1717713300 | 8.93 | -0.24 | -2.62 | 9.16 | 9.36 | 8.9 | 219352 |
| 1717626900 | 9.17 | 0.51 | 5.89 | 8.74 | 9.365 | 8.51 | 520378 |
| 1717540500 | 8.66 | -0.12 | -1.37 | 8.9 | 8.97 | 8.63 | 350834 |
| 1717454100 | 8.78 | -0.21 | -2.34 | 9.07 | 9.31 | 8.49 | 446631 |
| 1717194900 | 8.99 | 0.06 | 0.67 | 9 | 9.315 | 8.93 | 973865 |
| 1717108500 | 8.93 | 0.48 | 5.68 | 8.67 | 8.94 | 8.46 | 457108 |
| 1717022100 | 8.45 | -0.36 | -4.09 | 8.63 | 8.66 | 8.33 | 345742 |
| 1716935700 | 8.81 | 0.26 | 3.04 | 8.63 | 8.835 | 8.41 | 315581 |
| 1716590100 | 8.55 | -0.25 | -2.84 | 8.81 | 8.91 | 8.5 | 638729 |
| 1716503700 | 8.8 | -0.37 | -4.03 | 9.19 | 9.25 | 8.455 | 728320 |
| 1716417300 | 9.17 | 0.28 | 3.15 | 8.89 | 9.23 | 8.81 | 322830 |
| 1716330900 | 8.89 | -0.19 | -2.09 | 9.03 | 9.22 | 8.8 | 249121 |
| 1716244500 | 9.08 | -0.08 | -0.87 | 9.13 | 9.26 | 9.02 | 255652 |
| 1715985300 | 9.16 | 0.14 | 1.55 | 8.99 | 9.3 | 8.69 | 368164 |
| 1715898900 | 9.02 | -0.29 | -3.11 | 9.52 | 9.52 | 9 | 280513 |
| 1715812500 | 9.31 | 0.22 | 2.42 | 9.4 | 9.78 | 8.84 | 421915 |
| 1715726100 | 9.09 | 0.12 | 1.34 | 9.1199999 | 9.44 | 8.88 | 220009 |
| 1715639700 | 8.97 | -0.02 | -0.22 | 9.08 | 9.385 | 8.7 | 425134 |
| 1715380500 | 8.99 | -0.51 | -5.37 | 9.8699999 | 9.8699999 | 8.8699999 | 242533 |
| 1715294100 | 9.5 | -0.1 | -1.04 | 9.61 | 9.86 | 9.48 | 359807 |
| 1715207700 | 9.6 | -0.01 | -0.10 | 9.39 | 9.9 | 9.34 | 334788 |
| 1715121300 | 9.61 | 0.24 | 2.56 | 9.44 | 10.15 | 9.41 | 375149 |
| 1715034900 | 9.3699999 | -0.34 | -3.50 | 9.7 | 9.7899999 | 9.15 | 311589 |
| 1714775700 | 9.71 | 0.19 | 2.00 | 9.77 | 10.05 | 9.48 | 277184 |
| 1714689300 | 9.52 | 0.19 | 2.04 | 9.2899999 | 9.69 | 9.2899999 | 555938 |
| 1714602900 | 9.33 | 0.5 | 5.66 | 9 | 9.65 | 8.8 | 762455 |
| 1714516500 | 8.83 | 0.6 | 7.29 | 8.14 | 9.26 | 8.14 | 761332 |
| 1714430100 | 8.23 | 0.16 | 1.98 | 8.11 | 8.56 | 8.11 | 425342 |
| 1714170900 | 8.07 | 0.4 | 5.22 | 7.73 | 8.13 | 7.73 | 401565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
