Oric Pharmaceuticals Inc (NQ: ORIC )

8.890 -0.190 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.330 6.820 6.260 6.700 475,677 +0.33(+5.18%)
Oct 30, 2023 6.340 6.630 6.170 6.370 322,191 +0.09(+1.43%)
Oct 27, 2023 6.450 6.510 6.170 6.280 343,422 -0.20(-3.09%)
Oct 26, 2023 6.070 7.040 6.020 6.480 799,223 +0.48(+8.00%)
Oct 25, 2023 6.060 6.090 5.790 6.000 475,110 -0.12(-1.96%)
Oct 24, 2023 5.630 6.140 5.485 6.120 892,123 +0.66(+12.09%)
Oct 23, 2023 5.980 5.980 5.340 5.460 1,583,108 -0.20(-3.53%)
Oct 20, 2023 5.410 5.790 5.400 5.660 251,494 +0.25(+4.72%)
Oct 19, 2023 5.540 5.640 5.370 5.405 361,132 -0.11(-2.08%)
Oct 18, 2023 5.800 5.800 5.470 5.520 452,300 -0.11(-1.95%)
Oct 17, 2023 5.520 5.822 5.520 5.630 257,737 +0.04(+0.72%)
Oct 16, 2023 5.610 5.670 5.360 5.590 223,821 +0.02(+0.45%)
Oct 13, 2023 5.570 5.650 5.270 5.565 560,057 -0.01(-0.27%)
Oct 12, 2023 5.740 5.815 5.361 5.580 742,637 -0.25(-4.29%)
Oct 11, 2023 6.370 6.620 5.725 5.830 490,626 -0.56(-8.76%)
Oct 10, 2023 6.200 6.490 6.120 6.390 840,447 +0.22(+3.57%)
Oct 09, 2023 6.350 6.350 6.020 6.170 313,133 -0.28(-4.34%)
Oct 06, 2023 6.390 6.475 6.010 6.450 505,631 +0.16(+2.54%)
Oct 05, 2023 5.910 6.330 5.800 6.290 339,239 +0.37(+6.25%)
Oct 04, 2023 5.540 5.945 5.510 5.920 605,411 +0.33(+5.90%)
Oct 03, 2023 5.840 5.910 5.570 5.590 563,865 -0.30(-5.09%)
Oct 02, 2023 6.010 6.010 5.760 5.890 559,917 -0.16(-2.64%)
Sep 29, 2023 5.960 6.300 5.880 6.050 756,624 -0.08(-1.31%)
Sep 28, 2023 6.420 6.420 5.970 6.130 817,749 -0.30(-4.67%)
Sep 27, 2023 7.060 7.180 6.330 6.430 905,317 -0.61(-8.66%)
Sep 26, 2023 7.600 7.720 7.030 7.040 337,214 -0.52(-6.88%)
Sep 25, 2023 7.740 8.020 7.510 7.560 432,629 -0.25(-3.20%)
Sep 22, 2023 7.880 8.020 7.635 7.810 368,496 +0.26(+3.44%)
Sep 21, 2023 7.920 7.990 7.410 7.550 419,000 -0.45(-5.63%)
Sep 20, 2023 8.470 8.550 7.950 8.000 679,469 -0.39(-4.65%)
Sep 19, 2023 8.310 8.540 8.250 8.390 338,505 +0.06(+0.72%)
Sep 18, 2023 8.250 8.350 8.150 8.330 275,299 +0.03(+0.36%)
Sep 15, 2023 8.250 8.330 8.063 8.300 645,911 +0.05(+0.61%)
Sep 14, 2023 8.470 8.470 8.160 8.250 411,268 +0.01(+0.12%)
Sep 13, 2023 8.400 8.503 8.165 8.240 454,660 -0.21(-2.49%)
Sep 12, 2023 8.800 9.020 8.410 8.450 204,497 -0.41(-4.63%)
Sep 11, 2023 9.110 9.170 8.810 8.860 148,376 -0.13(-1.50%)
Sep 08, 2023 8.800 9.040 8.780 8.995 173,080 +0.15(+1.75%)
Sep 07, 2023 8.810 9.010 8.600 8.840 237,334 -0.01(-0.11%)
Sep 06, 2023 8.950 9.050 8.495 8.850 192,873 -0.15(-1.67%)
Sep 05, 2023 9.460 9.788 8.970 9.000 305,197 -0.28(-3.02%)
Sep 01, 2023 9.100 9.440 9.040 9.280 144,774 +0.32(+3.57%)
Aug 31, 2023 9.180 9.250 8.950 8.960 103,396 -0.19(-2.08%)
Aug 30, 2023 9.000 9.280 8.935 9.150 145,065 +0.13(+1.44%)
Aug 29, 2023 8.940 9.100 8.907 9.020 147,731 +0.10(+1.12%)
Aug 28, 2023 9.100 9.200 8.650 8.920 167,920 -0.17(-1.87%)
Aug 25, 2023 8.920 9.370 8.850 9.090 193,259 +0.26(+2.94%)
Aug 24, 2023 8.970 9.120 8.790 8.830 93,117 -0.16(-1.78%)
Aug 23, 2023 8.970 9.080 8.880 8.990 177,675 +0.07(+0.78%)
Aug 22, 2023 8.880 9.060 8.730 8.920 198,182 +0.11(+1.25%)
Aug 21, 2023 8.470 8.920 8.260 8.810 200,061 +0.35(+4.08%)
Aug 18, 2023 8.380 8.700 8.200 8.465 284,306 -0.04(-0.53%)
Aug 17, 2023 9.280 9.380 8.390 8.510 419,720 -0.73(-7.90%)
Aug 16, 2023 8.880 9.490 8.730 9.240 573,901 +0.51(+5.84%)
Aug 15, 2023 7.920 8.900 7.880 8.730 480,013 +0.73(+9.13%)
Aug 14, 2023 8.670 8.840 7.530 8.000 322,604 -0.80(-9.09%)
Aug 11, 2023 8.560 9.090 7.940 8.800 778,943 +0.87(+10.97%)
Aug 10, 2023 7.620 8.000 7.610 7.930 163,884 +0.26(+3.39%)
Aug 09, 2023 7.620 7.760 7.440 7.670 154,244 +0.07(+0.92%)
Aug 08, 2023 7.440 7.740 7.385 7.600 188,554 +0.09(+1.20%)
Aug 07, 2023 7.620 7.620 7.390 7.510 167,158 -0.16(-2.09%)
Aug 04, 2023 7.920 7.940 7.620 7.670 91,612 -0.20(-2.54%)
Aug 03, 2023 7.860 8.080 7.800 7.870 137,912 -0.03(-0.38%)
Aug 02, 2023 8.220 8.220 7.500 7.900 232,564 -0.21(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.