Oric Pharmaceuticals Inc (ORIC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4047 | -3.59733333333 | 11.25 | 11.5699 | 10.6 | 490603 | 11.05562726 | CS |
| 4 | 1.4653 | 15.6215351812 | 9.38 | 11.5699 | 8.99 | 899460 | 10.45245581 | CS |
| 12 | 5.7653 | 113.49015748 | 5.08 | 11.5699 | 4.52 | 1210646 | 8.25074761 | CS |
| 26 | 1.2453 | 12.971875 | 9.6 | 14.67 | 3.8951 | 1117016 | 8.19601332 | CS |
| 52 | 0.7053 | 6.95562130178 | 10.14 | 14.67 | 3.8951 | 778856 | 8.61515752 | CS |
| 156 | 6.5253 | 151.048611111 | 4.32 | 16.65 | 2.36 | 552446 | 8.03022166 | CS |
| 260 | -14.2147 | -56.7226656026 | 25.06 | 40.81 | 2.36 | 448941 | 10.1570832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 11.01 | -0.13 | -1.17 | 11.29 | 11.41 | 10.88 | 480245 |
| 1752791700 | 11.14 | -0.04 | -0.36 | 11.22 | 11.5699 | 11.01 | 418253 |
| 1752705300 | 11.18 | 0.2 | 1.82 | 11.02 | 11.3799 | 10.83 | 551858 |
| 1752618900 | 10.98 | 0.13 | 1.20 | 10.88 | 11.01 | 10.6 | 465804 |
| 1752532500 | 10.85 | -0.25 | -2.25 | 11 | 11.45 | 10.72 | 453743 |
| 1752273300 | 11.1 | -0.35 | -3.06 | 11.25 | 11.42 | 10.85 | 561068 |
| 1752186900 | 11.45 | 0.55 | 5.05 | 10.91 | 11.5 | 10.78 | 905322 |
| 1752100500 | 10.9 | 0.47 | 4.51 | 10.54 | 11.145 | 10.42 | 856396 |
| 1752014100 | 10.43 | -0.22 | -2.07 | 10.85 | 11.14 | 10.42 | 661436 |
| 1751927700 | 10.65 | -0.15 | -1.39 | 10.78 | 10.86 | 10.515 | 420287 |
| 1751576640 | 10.8 | 0.15 | 1.41 | 10.73 | 10.88 | 10.6 | 348771 |
| 1751495700 | 10.65 | 0.51 | 5.03 | 10.01 | 11.19 | 9.96 | 776179 |
| 1751409300 | 10.14 | -0.01 | -0.10 | 10.12 | 10.33 | 9.8 | 897228 |
| 1751322900 | 10.15 | -0.16 | -1.55 | 10.48 | 10.5 | 10.1 | 630260 |
| 1751063700 | 10.31 | -0.19 | -1.81 | 10.46 | 10.645 | 10.22 | 2999646 |
| 1750977300 | 10.5 | 0.27 | 2.64 | 10.42 | 10.68 | 10.05 | 1739709 |
| 1750890900 | 10.23 | -0.26 | -2.48 | 10.32 | 10.87 | 10.2 | 794055 |
| 1750804500 | 10.49 | 0.49 | 4.90 | 10.63 | 10.99 | 10.34 | 1197305 |
| 1750718100 | 10 | 0.69 | 7.41 | 9.24 | 10.01 | 9.105 | 815548 |
| 1750458900 | 9.31 | 0.09 | 0.98 | 9.38 | 9.5 | 8.99 | 1571413 |
| 1750286100 | 9.22 | 0.19 | 2.10 | 9.06 | 9.5412 | 8.85 | 749065 |
| 1750199700 | 9.03 | -0.38 | -4.04 | 9.36 | 9.51 | 9 | 808411 |
| 1750113300 | 9.41 | -0.22 | -2.28 | 9.7 | 9.8 | 9.1904 | 1011037 |
| 1749854100 | 9.63 | -0.04 | -0.41 | 9.49 | 9.75 | 9.25 | 714124 |
| 1749767700 | 9.67 | 0.28 | 2.98 | 9.11 | 10 | 9.03 | 814759 |
| 1749681300 | 9.39 | -0.36 | -3.69 | 9.88 | 10.04 | 9.35 | 791536 |
| 1749594900 | 9.75 | -0.11 | -1.12 | 9.82 | 10 | 9.56 | 1042827 |
| 1749508500 | 9.86 | 0.54 | 5.79 | 9.4 | 10 | 8.96 | 1169932 |
| 1749249300 | 9.32 | 0.16 | 1.75 | 9.48 | 10.07 | 9.241 | 1378972 |
| 1749162900 | 9.16 | 0.08 | 0.88 | 9.11 | 9.46 | 8.8511 | 1483870 |
| 1749076500 | 9.08 | 0.68 | 8.10 | 8.33 | 9.09 | 8.16 | 2138950 |
| 1748990100 | 8.4 | -0.07 | -0.83 | 8.44 | 8.7468 | 8.03 | 1230455 |
| 1748903700 | 8.47 | 0.3 | 3.67 | 8.21 | 9.4799 | 8.15 | 3128944 |
| 1748644500 | 8.17 | 0.2 | 2.51 | 7.62 | 8.4 | 7.46 | 3616957 |
| 1748558100 | 7.97 | 2 | 33.50 | 7.29 | 8.439 | 6.89 | 14455965 |
| 1748471700 | 5.97 | 0.19 | 3.29 | 5.91 | 6.0599999 | 5.5148 | 2084520 |
| 1748385300 | 5.78 | -0.57 | -8.98 | 6.53 | 6.53 | 5.7 | 1171144 |
| 1748039700 | 6.35 | 0.4 | 6.72 | 5.86 | 6.45 | 5.8 | 911659 |
| 1747953300 | 5.95 | 0.08 | 1.36 | 5.79 | 6.11 | 5.6 | 693851 |
| 1747866900 | 5.87 | 0.2 | 3.53 | 5.66 | 6.14 | 5.6501 | 1186240 |
| 1747780500 | 5.67 | 0.53 | 10.31 | 5.21 | 6 | 5 | 933134 |
| 1747694100 | 5.14 | 0.41 | 8.67 | 4.67 | 5.19 | 4.65 | 771399 |
| 1747434900 | 4.73 | -0.01 | -0.21 | 4.74 | 4.91 | 4.63 | 605539 |
| 1747348500 | 4.74 | -0.13 | -2.57 | 4.84 | 4.85 | 4.535 | 571965 |
| 1747262100 | 4.865 | -0.45 | -8.38 | 5.3 | 5.38 | 4.76 | 521698 |
| 1747175700 | 5.3099999 | -0.1 | -1.85 | 5.46 | 5.55 | 5.25 | 328756 |
| 1747089300 | 5.41 | 0.33 | 6.50 | 5.33 | 5.54 | 5.24 | 385131 |
| 1746830100 | 5.08 | -0.24 | -4.51 | 5.34 | 5.59 | 5.04 | 418639 |
| 1746743700 | 5.32 | 0.62 | 13.19 | 4.71 | 5.54 | 4.68 | 703795 |
| 1746657300 | 4.7 | -0.34 | -6.75 | 5.15 | 5.15 | 4.5199999 | 970385 |
| 1746570900 | 5.04 | -0.66 | -11.58 | 5.83 | 5.83 | 4.7699999 | 1025617 |
| 1746484500 | 5.7 | 0.03 | 0.53 | 5.66 | 5.78 | 5.585 | 505522 |
| 1746225300 | 5.67 | 0.1 | 1.80 | 5.64 | 5.83 | 5.44 | 482668 |
| 1746138900 | 5.57 | -0.14 | -2.45 | 5.675 | 5.75 | 5.35 | 611386 |
| 1746052500 | 5.71 | 0.05 | 0.97 | 5.59 | 5.78 | 5.3 | 719794 |
| 1745966100 | 5.655 | 0.57 | 11.10 | 5.05 | 5.9 | 5 | 994599 |
| 1745879700 | 5.09 | -0.01 | -0.20 | 5.09 | 5.42 | 5.05 | 416387 |
| 1745620500 | 5.1 | -0.09 | -1.73 | 5.08 | 5.17 | 4.9105 | 362897 |
| 1745534100 | 5.19 | 0.02 | 0.39 | 5.17 | 5.2601 | 5.045 | 352427 |
| 1745447700 | 5.17 | -0.05 | -0.96 | 5.36 | 5.66 | 5.125 | 650680 |
| 1745361300 | 5.22 | 0.35 | 7.19 | 4.99 | 5.29 | 4.91 | 731839 |
| 1745274900 | 4.87 | 0.1 | 2.10 | 4.63 | 5.1849999 | 4.625 | 501026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
