Oric Pharmaceuticals Inc (ORIC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.526315789474 | 7.6 | 9.53 | 7.42 | 1007999 | 8.05854828 | CS |
| 4 | -2.59 | -25.3176930596 | 10.23 | 14.67 | 7.34 | 1667295 | 9.49750549 | CS |
| 12 | -1.77 | -18.8097768332 | 9.41 | 14.67 | 7.34 | 982327 | 9.50394622 | CS |
| 26 | -2.32 | -23.2931726908 | 9.96 | 14.67 | 7.34 | 673159 | 9.58433417 | CS |
| 52 | -7.19 | -48.4828051247 | 14.83 | 16.65 | 6.33 | 592374 | 9.94778112 | CS |
| 156 | 0.44 | 6.11111111111 | 7.2 | 16.65 | 2.36 | 495087 | 7.65671966 | CS |
| 260 | -18.36 | -70.6153846154 | 26 | 40.81 | 2.36 | 393483 | 11.37182485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 7.64 | -0.39 | -4.86 | 8.105 | 8.158 | 7.57 | 612709 |
| 1740785700 | 8.03 | 0.19 | 2.42 | 7.65 | 8.07 | 7.56 | 647924 |
| 1740699300 | 7.84 | -0.46 | -5.54 | 8.32 | 8.59 | 7.815 | 965505 |
| 1740612900 | 8.3 | 0.22 | 2.72 | 8.3896 | 9.53 | 8.1 | 1946124 |
| 1740526500 | 8.08 | 0.52 | 6.88 | 7.725 | 8.1199999 | 7.42 | 807373 |
| 1740440100 | 7.56 | -0.12 | -1.56 | 7.805 | 7.855 | 7.45 | 575915 |
| 1740180900 | 7.68 | 0.21 | 2.81 | 7.69 | 8.09 | 7.44 | 1057188 |
| 1740094500 | 7.47 | -0.47 | -5.92 | 7.858 | 7.89 | 7.34 | 1168358 |
| 1740008100 | 7.94 | 0.09 | 1.15 | 8.57 | 8.57 | 7.68 | 1879536 |
| 1739921700 | 7.85 | -0.51 | -6.10 | 8.72 | 8.795 | 7.4801 | 1390802 |
| 1739576100 | 8.36 | 0.09 | 1.09 | 8.7 | 9.2 | 7.9 | 2822964 |
| 1739489700 | 8.27 | -1.18 | -12.49 | 9.55 | 9.64 | 7.4901 | 1892513 |
| 1739403300 | 9.45 | -0.4 | -4.06 | 9.44 | 9.69 | 8.73 | 1079542 |
| 1739316900 | 9.85 | -1.38 | -12.29 | 11.8 | 11.8 | 7.87 | 3817711 |
| 1739230500 | 11.23 | -1.02 | -8.33 | 12.31 | 14.67 | 10.97 | 5742785 |
| 1738971300 | 12.25 | -0.29 | -2.31 | 12.6 | 13 | 11.8701 | 804540 |
| 1738884900 | 12.54 | 0.15 | 1.21 | 12.67 | 13.3 | 12.36 | 1600795 |
| 1738798500 | 12.39 | 1.64 | 15.26 | 10.75 | 12.62 | 10.74 | 1026015 |
| 1738712100 | 10.75 | 0.6 | 5.91 | 10.23 | 12.01 | 10.23 | 1599192 |
| 1738625700 | 10.15 | -0.27 | -2.59 | 10.5 | 10.59 | 9.95 | 1096509 |
| 1738366500 | 10.42 | -0.35 | -3.25 | 10.76 | 10.78 | 10.22 | 1365689 |
| 1738280100 | 10.77 | -0.38 | -3.41 | 11.32 | 11.435 | 10.73 | 1224424 |
| 1738193700 | 11.15 | -0.53 | -4.54 | 11.7 | 12 | 11 | 696476 |
| 1738107300 | 11.68 | 0.85 | 7.85 | 10.87 | 11.74 | 10.5 | 1057864 |
| 1738020900 | 10.83 | 0.5 | 4.84 | 10.19 | 11.09 | 9.92 | 573633 |
| 1737761700 | 10.33 | 0.46 | 4.66 | 10.21 | 10.69 | 10.045 | 684897 |
| 1737675300 | 9.8699999 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.8699999 | 0 |
| 1737588900 | 9.8699999 | -0.13 | -1.30 | 10 | 10.04 | 9.72 | 292390 |
| 1737502500 | 10 | 0.42 | 4.38 | 9.6 | 10.14 | 9.39 | 378154 |
| 1737156900 | 9.58 | -0.46 | -4.58 | 10.2 | 10.2 | 9.57 | 301525 |
| 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 | 8.1 | 8.21 | 7.86 | 621428 |
| 1736379300 | 8.5 | -0.72 | -7.81 | 9.085 | 9.085 | 8.31 | 546615 |
| 1736292900 | 9.22 | 0.9 | 10.82 | 8.41 | 9.47 | 8.16 | 1866824 |
| 1736206500 | 8.32 | -0.23 | -2.69 | 8.645 | 8.65 | 8.17 | 322940 |
| 1735947300 | 8.55 | 0.29 | 3.51 | 8.36 | 8.6168 | 8.24 | 1033985 |
| 1735860900 | 8.26 | 0.19 | 2.35 | 8.17 | 8.2899999 | 8.06 | 243659 |
| 1735688100 | 8.07 | -0.1 | -1.22 | 8.18 | 8.19 | 7.88 | 253767 |
| 1735601700 | 8.17 | -0.08 | -0.97 | 8.0399999 | 8.2899999 | 7.92 | 383216 |
| 1735342500 | 8.25 | -0.1 | -1.20 | 8.13 | 8.35 | 7.98 | 337162 |
| 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 | 337126 |
| 1734737700 | 8.21 | 0.52 | 6.76 | 7.555 | 8.25 | 7.44 | 614769 |
| 1734651300 | 7.69 | 0.01 | 0.13 | 7.755 | 7.94 | 7.51 | 537732 |
| 1734564900 | 7.68 | -0.57 | -6.91 | 8.265 | 8.4199 | 7.41 | 344725 |
| 1734478500 | 8.25 | 0.01 | 0.12 | 8.18 | 8.35 | 7.9 | 319802 |
| 1734392100 | 8.24 | -0.28 | -3.29 | 8.28 | 8.615 | 8.13 | 593553 |
| 1734132900 | 8.52 | 0.09 | 1.07 | 8.31 | 8.57 | 8.07 | 316300 |
| 1734046500 | 8.43 | -0.53 | -5.92 | 8.86 | 8.96 | 8.4 | 208829 |
| 1733960100 | 8.96 | -0.06 | -0.67 | 9.19 | 9.3285 | 8.95 | 263360 |
| 1733873700 | 9.02 | -0.47 | -4.95 | 9.52 | 9.64 | 8.935 | 271193 |
| 1733787300 | 9.49 | -0.41 | -4.14 | 9.88 | 10.21 | 9.48 | 148071 |
| 1733528100 | 9.9 | 0.34 | 3.56 | 9.82 | 10.08 | 9.68 | 174798 |
| 1733441700 | 9.56 | -0.24 | -2.45 | 9.735 | 9.7899999 | 9.49 | 192938 |
| 1733355300 | 9.8 | 0.2 | 2.08 | 9.55 | 9.865 | 9.52 | 267759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
