Oric Pharmaceuticals Stock Price History
NASDAQ: ORICHealth CareBiotechnology: Pharmaceutical PreparationsUSD
11.99-0.04 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORIC price history at a glance
The price history for Oric Pharmaceuticals (ORIC) on this page begins on April 20, 2020, when the stock closed at $25.77; it most recently closed at $11.99 on October 5, 2026. The highest price in this record is $40.81, reached on December 14, 2020; the latest close is 70.6% below that peak. Across the 5 complete calendar years in the table, ORIC finished higher in 1 and lower in 4. Its best year was 2023 (+56.2%) and its worst was 2022 (-59.9%).
Over roughly 6 years the share price changed -53.5%, a -11.2% compound annual price return (excluding dividends). In the last 12 months alone, ORIC has lost 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $40.81
- Date of high
- Dec 14, 2020
- Low since 2020
- $2.36
- Date of low
- Oct 31, 2022
- 52-week high
- $14.68
- 52-week low
- $7.23
- IPO year
- 2020
- Last close
- $11.99
ORIC returns
1 week
-1.76%
1 month
-4.08%
3 months
+10.51%
6 months
+18.13%
Year to date
+46.58%
1 year
-14.84%
3 years
+115.45%
5 years
-26.12%
ORIC price return, excluding dividends.
ORIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.99 | +46.76% |
| 2025 | 8.17 | -4.44% |
| 2024 | 8.55 | -7.07% |
| 2023 | 9.20 | +56.20% |
| 2022 | 5.89 | -59.93% |
| 2021 | 14.70 | -56.57% |
| 2020* | 33.85 | +31.35% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ORIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.98 | 12.29 | 11.90 | 11.99 | -0.33% | |
| 11.87 | 12.20 | 10.93 | 12.03 | +0.17% | |
| 11.83 | 12.43 | 11.81 | 12.01 | +0.25% | |
| 12.60 | 12.60 | 11.56 | 11.98 | -4.08% | |
| 12.65 | 12.65 | 11.89 | 12.49 | +2.34% | |
| 12.72 | 12.93 | 12.17 | 12.21 | -2.52% | |
| 13.42 | 13.62 | 12.51 | 12.52 | -7.05% | |
| 13.51 | 14.12 | 13.33 | 13.47 | +0.75% | |
| 13.23 | 13.42 | 12.76 | 13.37 | +0.75% | |
| 13.14 | 13.72 | 12.76 | 13.27 | +0.84% | |
| 13.27 | 13.49 | 12.94 | 13.16 | -0.15% | |
| 13.22 | 13.51 | 12.79 | 13.18 | -1.13% | |
| 13.94 | 14.00 | 12.94 | 13.33 | -1.26% | |
| 12.73 | 13.53 | 12.54 | 13.50 | +6.55% | |
| 12.98 | 13.01 | 12.50 | 12.67 | -0.94% | |
| 12.81 | 12.91 | 12.48 | 12.79 | -0.70% | |
| 12.87 | 13.22 | 12.66 | 12.88 | +2.71% | |
| 12.38 | 12.84 | 12.17 | 12.54 | +1.46% | |
| 12.60 | 12.65 | 11.95 | 12.36 | -2.29% | |
| 12.02 | 12.69 | 11.86 | 12.65 | +5.07% | |
| 12.26 | 12.41 | 12.00 | 12.04 | -0.25% | |
| 12.64 | 12.79 | 12.01 | 12.07 | -3.44% | |
| 12.50 | 13.00 | 12.31 | 12.50 | -0.95% | |
| 12.67 | 12.87 | 12.54 | 12.62 | -1.87% | |
| 12.51 | 12.99 | 12.51 | 12.86 | +0.94% | |
| 13.17 | 13.41 | 12.59 | 12.74 | -2.97% | |
| 12.97 | 13.53 | 12.83 | 13.13 | +1.86% | |
| 12.82 | 13.06 | 12.77 | 12.89 | -0.77% | |
| 13.18 | 13.18 | 12.67 | 12.99 | -1.89% | |
| 13.59 | 13.93 | 13.20 | 13.24 | -3.64% | |
| 13.96 | 14.25 | 13.65 | 13.74 | -1.22% | |
| 13.74 | 13.97 | 13.48 | 13.91 | +0.58% | |
| 13.71 | 14.15 | 13.52 | 13.83 | +2.75% | |
| 14.16 | 14.52 | 13.44 | 13.46 | -5.21% | |
| 14.00 | 14.34 | 13.81 | 14.20 | +2.31% | |
| 14.32 | 14.52 | 13.77 | 13.88 | -5.26% | |
| 14.20 | 14.68 | 14.09 | 14.65 | +5.24% | |
| 13.27 | 14.02 | 13.12 | 13.92 | +4.04% | |
| 13.76 | 13.80 | 13.18 | 13.38 | -3.53% | |
| 13.63 | 13.90 | 13.40 | 13.87 | +1.09% | |
| 13.89 | 14.00 | 13.43 | 13.72 | -0.22% | |
| 13.72 | 13.99 | 13.45 | 13.75 | +0.15% | |
| 13.64 | 14.12 | 13.54 | 13.73 | +0.81% | |
| 13.49 | 13.80 | 13.12 | 13.62 | +0.89% | |
| 12.95 | 13.50 | 12.78 | 13.50 | +4.41% | |
| 13.01 | 13.19 | 12.74 | 12.93 | 0.00% | |
| 13.64 | 14.05 | 12.75 | 12.93 | -4.01% | |
| 10.64 | 13.73 | 10.64 | 13.47 | +27.08% | |
| 11.33 | 11.45 | 10.45 | 10.60 | -4.25% | |
| 11.67 | 11.75 | 10.98 | 11.07 | -4.90% | |
| 11.18 | 11.88 | 11.03 | 11.64 | +3.19% | |
| 11.89 | 12.00 | 11.01 | 11.28 | -5.29% | |
| 11.93 | 12.13 | 11.58 | 11.91 | -0.92% | |
| 12.11 | 12.57 | 11.92 | 12.02 | -0.66% | |
| 10.94 | 12.55 | 10.74 | 12.10 | +11.11% | |
| 10.51 | 11.46 | 10.50 | 10.89 | +1.30% | |
| 10.68 | 10.92 | 10.49 | 10.75 | -0.74% | |
| 10.37 | 11.04 | 10.37 | 10.83 | +3.93% | |
| 10.76 | 11.00 | 10.38 | 10.42 | -2.89% | |
| 10.55 | 11.00 | 10.41 | 10.73 | 0.00% | |
| 11.20 | 11.22 | 10.44 | 10.73 | -3.68% | |
| 10.50 | 11.32 | 10.50 | 11.14 | +5.59% | |
| 10.56 | 10.64 | 10.30 | 10.55 | +0.86% | |
| 10.77 | 10.77 | 10.30 | 10.46 | -3.59% | |
| 11.04 | 11.17 | 10.38 | 10.85 | -0.82% | |
| 10.82 | 11.16 | 10.80 | 10.94 | +0.37% | |
| 10.77 | 11.20 | 10.34 | 10.90 | +0.18% | |
| 10.95 | 11.05 | 10.29 | 10.88 | -0.27% | |
| 11.64 | 12.06 | 10.90 | 10.91 | -6.27% | |
| 10.93 | 11.67 | 10.82 | 11.64 | +6.89% | |
| 10.74 | 11.23 | 10.65 | 10.89 | +0.55% | |
| 10.16 | 10.93 | 9.99 | 10.83 | +6.65% | |
| 9.60 | 10.18 | 9.47 | 10.16 | +6.56% | |
| 9.46 | 9.74 | 9.27 | 9.53 | +0.74% | |
| 9.53 | 9.99 | 9.34 | 9.46 | +0.32% | |
| 8.92 | 9.56 | 8.92 | 9.43 | +5.84% | |
| 8.95 | 9.16 | 8.84 | 8.91 | -0.22% | |
| 8.67 | 9.13 | 8.67 | 8.93 | +5.18% | |
| 8.85 | 8.98 | 8.46 | 8.49 | -1.62% | |
| 8.37 | 8.89 | 8.28 | 8.63 | +3.85% | |
| 8.39 | 8.49 | 8.09 | 8.31 | -1.07% | |
| 8.43 | 8.48 | 8.13 | 8.40 | +1.57% | |
| 7.94 | 8.41 | 7.79 | 8.27 | +5.75% | |
| 7.58 | 7.86 | 7.46 | 7.82 | +3.71% | |
| 7.94 | 8.50 | 7.52 | 7.54 | -5.75% | |
| 7.69 | 8.04 | 7.45 | 8.00 | +6.24% | |
| 7.63 | 7.76 | 7.36 | 7.53 | +0.40% | |
| 8.00 | 8.12 | 7.48 | 7.50 | -6.48% | |
| 7.77 | 8.14 | 7.77 | 8.02 | +2.30% | |
| 7.58 | 7.92 | 7.32 | 7.84 | +2.89% | |
| 8.00 | 8.31 | 7.41 | 7.62 | -15.14% | |
| 8.50 | 9.13 | 8.24 | 8.98 | +6.27% | |
| 8.39 | 8.83 | 8.31 | 8.45 | 0.00% | |
| 8.60 | 8.73 | 8.42 | 8.45 | -1.52% | |
| 8.54 | 8.88 | 8.49 | 8.58 | +0.47% | |
| 8.34 | 8.63 | 8.29 | 8.54 | +2.64% | |
| 8.50 | 8.70 | 8.28 | 8.32 | -1.65% | |
| 8.27 | 8.66 | 8.22 | 8.46 | +0.59% | |
| 8.06 | 8.44 | 8.00 | 8.41 | +5.52% | |
| 7.88 | 8.10 | 7.68 | 7.97 | +0.50% | |
| 8.07 | 8.33 | 7.82 | 7.93 | -2.70% | |
| 8.53 | 8.55 | 8.10 | 8.15 | -2.28% | |
| 8.61 | 8.77 | 8.24 | 8.34 | -3.02% | |
| 8.75 | 8.83 | 8.49 | 8.60 | -2.60% | |
| 9.07 | 9.22 | 8.75 | 8.83 | -1.78% | |
| 8.85 | 9.23 | 8.76 | 8.99 | +1.58% | |
| 8.80 | 9.02 | 8.72 | 8.85 | +0.45% | |
| 9.02 | 9.06 | 8.74 | 8.81 | -5.27% | |
| 9.67 | 9.67 | 9.15 | 9.30 | -2.82% | |
| 9.41 | 9.64 | 9.14 | 9.57 | -0.62% | |
| 9.70 | 10.05 | 9.50 | 9.63 | -1.43% | |
| 9.87 | 10.13 | 9.65 | 9.77 | -1.11% | |
| 9.50 | 9.89 | 9.40 | 9.88 | +4.66% | |
| 9.51 | 9.85 | 9.24 | 9.44 | -2.18% | |
| 10.19 | 10.46 | 9.46 | 9.65 | -5.30% | |
| 10.09 | 10.54 | 10.03 | 10.19 | -0.49% | |
| 10.45 | 10.58 | 10.09 | 10.24 | -1.82% | |
| 10.72 | 11.03 | 10.34 | 10.43 | -3.16% | |
| 10.71 | 10.93 | 10.19 | 10.77 | +1.32% | |
| 10.83 | 11.03 | 10.59 | 10.63 | -2.39% | |
| 10.72 | 11.16 | 10.63 | 10.89 | +1.30% | |
| 10.42 | 10.98 | 10.30 | 10.75 | +5.08% | |
| 10.22 | 10.49 | 10.10 | 10.23 | -0.49% | |
| 10.51 | 10.69 | 10.01 | 10.28 | -2.37% | |
| 10.45 | 10.85 | 10.40 | 10.53 | +1.25% | |
| 10.08 | 10.93 | 10.03 | 10.40 | +2.46% | |
| 10.38 | 10.48 | 9.98 | 10.15 | -2.22% | |
| 8.90 | 10.41 | 8.90 | 10.38 | +14.70% | |
| 8.98 | 9.23 | 8.76 | 9.05 | +2.03% | |
| 9.00 | 9.03 | 8.68 | 8.87 | -0.45% | |
| 8.91 | 9.53 | 8.73 | 8.91 | +0.22% | |
| 7.25 | 8.97 | 7.23 | 8.89 | +18.93% | |
| 10.25 | 10.80 | 7.37 | 7.48 | -41.00% | |
| 12.64 | 13.04 | 12.23 | 12.67 | +3.94% | |
| 12.00 | 12.40 | 11.71 | 12.19 | +1.08% | |
| 12.13 | 12.74 | 11.76 | 12.06 | -2.58% | |
| 11.54 | 12.61 | 11.33 | 12.38 | +5.81% | |
| 11.30 | 11.99 | 11.29 | 11.70 | +5.41% | |
| 10.96 | 11.27 | 10.73 | 11.10 | -0.27% | |
| 11.22 | 11.62 | 10.59 | 11.13 | -0.27% | |
| 11.07 | 11.38 | 10.77 | 11.16 | +0.54% | |
| 11.21 | 11.36 | 10.64 | 11.10 | +2.21% | |
| 11.93 | 11.93 | 10.85 | 10.86 | -10.02% | |
| 12.20 | 12.37 | 11.99 | 12.07 | -1.23% | |
| 12.02 | 12.50 | 11.86 | 12.22 | +2.69% | |
| 11.96 | 12.17 | 11.46 | 11.90 | +1.19% | |
| 12.52 | 12.52 | 11.54 | 11.76 | -6.59% | |
| 12.48 | 12.82 | 11.97 | 12.59 | 0.00% | |
| 12.04 | 12.73 | 11.73 | 12.59 | +8.07% | |
| 11.81 | 12.95 | 10.98 | 11.65 | -15.03% | |
| 13.48 | 14.05 | 13.20 | 13.71 | -1.01% | |
| 13.22 | 13.86 | 13.05 | 13.85 | +2.52% | |
| 13.54 | 13.91 | 12.80 | 13.51 | 0.00% | |
| 13.35 | 13.74 | 12.82 | 13.51 | -2.67% | |
| 13.11 | 14.01 | 13.06 | 13.88 | +3.20% | |
| 12.88 | 13.73 | 12.85 | 13.45 | -0.37% | |
| 13.40 | 13.67 | 12.77 | 13.50 | +0.75% | |
| 13.86 | 14.25 | 13.10 | 13.40 | -0.15% | |
| 12.08 | 13.75 | 11.75 | 13.42 | +14.60% | |
| 11.07 | 11.98 | 11.04 | 11.71 | +5.40% | |
| 11.17 | 11.35 | 10.80 | 11.11 | -1.94% | |
| 10.81 | 11.38 | 10.54 | 11.33 | +4.62% | |
| 10.16 | 11.00 | 10.06 | 10.83 | +7.33% | |
| 10.00 | 10.32 | 9.94 | 10.09 | +1.00% | |
| 10.31 | 10.60 | 9.95 | 9.99 | -2.44% | |
| 10.22 | 10.40 | 10.04 | 10.24 | +0.39% | |
| 10.58 | 10.78 | 10.13 | 10.20 | -3.41% | |
| 10.72 | 11.08 | 10.39 | 10.56 | -1.40% | |
| 10.35 | 10.75 | 10.02 | 10.71 | +2.78% | |
| 10.43 | 10.66 | 9.99 | 10.42 | +4.62% | |
| 10.60 | 10.84 | 9.70 | 9.96 | -6.13% | |
| 11.07 | 11.07 | 10.21 | 10.61 | -3.55% | |
| 11.17 | 11.40 | 10.50 | 11.00 | -1.43% | |
| 10.33 | 11.51 | 10.14 | 11.16 | +8.77% | |
| 10.72 | 10.93 | 10.17 | 10.26 | -4.65% | |
| 10.95 | 11.20 | 10.61 | 10.76 | -2.00% | |
| 12.02 | 12.12 | 10.95 | 10.98 | -9.33% | |
| 12.26 | 12.42 | 12.00 | 12.11 | -1.14% | |
| 11.70 | 12.61 | 11.64 | 12.25 | +2.17% | |
| 11.97 | 12.16 | 11.52 | 11.99 | -0.50% | |
| 12.42 | 12.70 | 11.88 | 12.05 | -1.63% | |
| 11.51 | 12.31 | 11.33 | 12.25 | +5.42% | |
| 11.68 | 12.21 | 11.41 | 11.62 | -4.13% | |
| 11.48 | 12.20 | 11.25 | 12.12 | +5.21% | |
| 11.23 | 11.56 | 11.08 | 11.52 | +2.40% | |
| 10.08 | 11.78 | 10.04 | 11.25 | +10.95% | |
| 9.07 | 10.39 | 8.91 | 10.14 | +10.82% | |
| 9.09 | 9.39 | 8.77 | 9.15 | 0.00% | |
| 8.61 | 9.23 | 8.54 | 9.15 | +8.28% | |
| 8.58 | 8.72 | 8.38 | 8.45 | -2.65% | |
| 8.51 | 8.92 | 8.19 | 8.68 | +6.63% | |
| 8.10 | 8.26 | 7.91 | 8.14 | -0.12% | |
| 8.16 | 8.32 | 7.84 | 8.15 | -0.24% | |
| 8.24 | 8.33 | 8.04 | 8.17 | -0.12% | |
| 8.05 | 8.25 | 7.99 | 8.18 | +1.24% | |
| 8.20 | 8.33 | 7.96 | 8.08 | -2.06% | |
| 8.18 | 8.44 | 8.11 | 8.25 | 0.00% | |
| 8.43 | 8.43 | 8.15 | 8.25 | -2.14% | |
| 8.31 | 8.62 | 8.29 | 8.43 | +1.93% | |
| 8.31 | 8.57 | 8.19 | 8.27 | -1.55% | |
| 8.11 | 8.61 | 8.04 | 8.40 | +4.48% | |
| 8.16 | 8.24 | 7.98 | 8.04 | -0.56% | |
| 8.25 | 8.38 | 8.00 | 8.09 | -1.64% | |
| 9.14 | 9.23 | 8.20 | 8.22 | -9.87% | |
| 9.06 | 9.42 | 8.82 | 9.12 | -1.19% | |
| 9.49 | 9.50 | 9.19 | 9.23 | -1.60% | |
| 9.68 | 9.74 | 9.33 | 9.38 | -3.20% | |
| 9.97 | 10.09 | 9.65 | 9.69 | -3.10% | |
| 10.11 | 10.31 | 9.80 | 10.00 | -1.38% | |
| 10.40 | 10.54 | 9.92 | 10.14 | -3.61% | |
| 12.37 | 12.50 | 10.40 | 10.52 | -4.36% | |
| 11.66 | 11.95 | 10.93 | 11.00 | -3.42% | |
| 10.91 | 11.54 | 10.72 | 11.39 | +3.73% | |
| 10.69 | 11.06 | 10.57 | 10.98 | +3.10% | |
| 11.18 | 11.25 | 10.45 | 10.65 | -4.48% | |
| 11.65 | 11.78 | 11.05 | 11.15 | -6.14% | |
| 11.90 | 12.14 | 11.74 | 11.88 | +0.51% | |
| 11.58 | 11.95 | 11.46 | 11.82 | +1.72% | |
| 11.82 | 12.29 | 11.47 | 11.62 | -1.44% | |
| 11.64 | 12.01 | 11.50 | 11.79 | +1.46% | |
| 11.57 | 11.80 | 11.02 | 11.62 | +1.22% | |
| 12.48 | 12.50 | 11.21 | 11.48 | 0.00% | |
| 11.87 | 12.04 | 11.47 | 11.48 | -3.53% | |
| 11.93 | 12.15 | 11.51 | 11.90 | -1.33% | |
| 12.29 | 12.71 | 11.28 | 12.06 | -1.55% | |
| 12.44 | 13.45 | 12.14 | 12.25 | +0.49% | |
| 12.30 | 12.48 | 12.02 | 12.19 | -2.32% | |
| 12.77 | 12.97 | 12.39 | 12.48 | -3.11% | |
| 12.36 | 13.04 | 12.11 | 12.88 | +3.37% | |
| 12.56 | 12.86 | 12.32 | 12.46 | +0.89% | |
| 12.60 | 12.61 | 11.77 | 12.35 | -1.59% | |
| 12.36 | 12.91 | 12.16 | 12.55 | +1.37% | |
| 12.36 | 12.54 | 11.88 | 12.38 | +0.65% | |
| 12.30 | 12.71 | 12.16 | 12.30 | -3.07% | |
| 13.06 | 13.42 | 12.26 | 12.69 | -3.57% | |
| 13.24 | 13.57 | 13.03 | 13.16 | -1.35% | |
| 12.75 | 13.51 | 12.75 | 13.34 | +3.17% | |
| 13.42 | 13.57 | 12.90 | 12.93 | -3.72% | |
| 13.21 | 13.81 | 13.12 | 13.43 | +0.22% | |
| 13.55 | 13.69 | 12.95 | 13.40 | +2.29% | |
| 12.58 | 13.38 | 12.47 | 13.10 | +5.48% | |
| 12.06 | 12.46 | 11.88 | 12.42 | +2.81% | |
| 12.45 | 12.56 | 11.71 | 12.08 | -4.13% | |
| 12.33 | 12.78 | 12.18 | 12.60 | +1.78% | |
| 13.02 | 13.07 | 12.37 | 12.38 | -3.13% | |
| 13.08 | 13.35 | 12.62 | 12.78 | -3.91% | |
| 14.05 | 14.17 | 13.29 | 13.30 | -4.32% | |
| 13.30 | 14.04 | 13.19 | 13.90 | +5.62% | |
| 13.70 | 13.78 | 13.15 | 13.16 | -5.39% | |
| 13.74 | 14.16 | 13.42 | 13.91 | +1.68% | |
| 14.08 | 14.10 | 13.24 | 13.68 | -2.84% | |
| 14.17 | 14.50 | 14.00 | 14.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORIC chart for longer ranges.