Oric Pharmaceuticals, Inc. - Common Stock (ORIC)

Historical Prices For Oric Pharmaceuticals, Inc. - Common Stock (ORIC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	12.75	13.51	12.75	13.34	906,490	13.34
10/29/2025	13.42	13.57	12.89	12.93	1,102,619	12.93
10/28/2025	13.21	13.81	13.12	13.43	896,134	13.43
10/27/2025	13.55	13.69	12.95	13.40	1,271,153	13.40
10/24/2025	12.58	13.38	12.47	13.10	1,463,618	13.10
10/23/2025	12.06	12.46	11.88	12.42	993,340	12.42
10/22/2025	12.45	12.56	11.71	12.08	1,288,507	12.08
10/21/2025	12.33	12.78	12.18	12.60	1,188,810	12.60
10/20/2025	13.02	13.07	12.37	12.38	1,417,416	12.38
10/17/2025	13.08	13.35	12.62	12.78	1,119,693	12.78
10/16/2025	14.05	14.17	13.29	13.29	1,391,957	13.29
10/15/2025	13.30	14.04	13.19	13.90	1,408,425	13.90
10/14/2025	13.70	13.78	13.15	13.16	1,490,428	13.16
10/13/2025	13.74	14.16	13.42	13.91	1,252,475	13.91
10/10/2025	14.08	14.10	13.24	13.68	2,379,229	13.68
10/09/2025	14.17	14.50	14.00	14.08	1,301,660	14.08
10/08/2025	14.25	14.61	13.85	14.28	1,978,282	14.28
10/07/2025	14.84	14.93	13.78	14.12	2,556,489	14.12
10/06/2025	12.28	14.66	12.07	14.41	3,726,072	14.41
10/03/2025	11.34	11.71	11.28	11.56	904,992	11.56
10/02/2025	11.75	11.84	11.13	11.32	1,297,755	11.32
10/01/2025	11.74	12.13	11.64	11.71	936,806	11.71
9/30/2025	11.63	12.05	11.50	12.00	1,141,562	12.00
9/29/2025	11.23	11.92	11.10	11.62	1,675,623	11.62
9/26/2025	10.43	11.22	10.37	11.12	1,198,261	11.12
9/25/2025	10.30	10.65	10.19	10.41	833,982	10.41
9/24/2025	10.48	10.82	10.11	10.46	1,000,124	10.46
9/23/2025	10.70	10.89	10.33	10.48	1,268,488	10.48
9/22/2025	10.50	10.93	10.00	10.82	1,488,208	10.82
9/19/2025	11.00	11.05	10.53	10.56	5,769,048	10.56
9/18/2025	10.66	11.17	10.66	11.00	1,211,557	11.00
9/17/2025	10.97	11.16	10.43	10.52	1,225,204	10.52
9/16/2025	10.63	11.05	10.37	10.90	1,397,134	10.90
9/15/2025	10.85	11.16	10.70	10.71	1,252,422	10.71
9/12/2025	10.76	11.10	10.76	10.78	906,538	10.78
9/11/2025	10.60	10.92	10.56	10.86	800,370	10.86
9/10/2025	10.91	10.94	10.36	10.52	1,045,012	10.52
9/09/2025	10.44	11.20	10.39	10.91	1,286,670	10.91
9/08/2025	10.88	11.00	10.48	10.50	1,440,139	10.50
9/05/2025	10.91	11.27	10.78	10.88	1,048,856	10.88
9/04/2025	10.62	10.88	10.31	10.77	928,070	10.77
9/03/2025	10.32	10.85	10.18	10.60	1,178,735	10.60
9/02/2025	10.20	10.57	10.06	10.38	1,072,312	10.38
8/29/2025	10.06	10.26	9.87	10.23	711,539	10.23
8/28/2025	10.05	10.35	9.97	10.03	875,166	10.03
8/27/2025	9.90	10.26	9.83	10.26	1,158,635	10.26
8/26/2025	9.58	9.88	9.55	9.85	1,175,590	9.85
8/25/2025	9.73	9.81	9.49	9.62	368,810	9.62
8/22/2025	9.78	10.14	9.64	9.74	531,437	9.74
8/21/2025	9.39	9.77	9.32	9.69	353,405	9.69
8/20/2025	9.57	9.63	9.36	9.51	506,153	9.51
8/19/2025	9.89	9.96	9.51	9.60	826,626	9.60
8/18/2025	9.67	10.05	9.67	9.90	870,992	9.90
8/15/2025	10.06	10.06	9.54	9.66	650,989	9.66
8/14/2025	9.55	9.96	9.37	9.93	802,062	9.93
8/13/2025	9.56	10.31	9.56	9.83	932,655	9.83
8/12/2025	9.22	9.66	9.20	9.52	490,045	9.52
8/11/2025	9.22	9.30	8.97	9.20	852,224	9.20
8/08/2025	9.64	9.66	9.03	9.24	1,050,053	9.24
8/07/2025	9.93	9.93	9.52	9.63	496,405	9.63
8/06/2025	9.97	9.97	9.47	9.90	853,188	9.90
8/05/2025	9.88	10.05	9.55	9.99	715,505	9.99
8/04/2025	10.16	10.30	9.72	9.74	820,197	9.74
8/01/2025	9.73	10.14	9.63	10.12	942,341	10.12
7/31/2025	10.63	10.76	9.88	9.97	893,997	9.97