NASDAQ:ORIC | Historical Stock Price | Oric Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.34$4.15$7.37$13.09$23.26$41.312020-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.85$33.85376,600——
2020-12-30$36.67$36.67500,900——
2020-12-29$39.52$39.52229,600——
2020-12-28$39.34$39.34293,400——
2020-12-24$39.80$39.8075,900——
2020-12-23$39.14$39.14206,600——
2020-12-22$38.45$38.45329,900——
2020-12-21$38.80$38.80240,900——
2020-12-18$37.65$37.652,622,300——
2020-12-17$36.60$36.60348,000——
2020-12-16$35.39$35.39410,300——
2020-12-15$34.84$34.84266,000——
2020-12-14$35.77$35.77496,600——
2020-12-11$33.23$33.23253,100——
2020-12-10$35.70$35.70217,200——
2020-12-09$34.61$34.61173,700——
2020-12-08$35.99$35.99182,000——
2020-12-07$36.32$36.32178,000——
2020-12-04$35.97$35.97121,600——
2020-12-03$35.66$35.66174,900——
2020-12-02$35.30$35.30183,000——
2020-12-01$34.13$34.13194,100——
2020-11-30$33.91$33.91524,100——
2020-11-27$31.78$31.78165,600——
2020-11-25$28.32$28.32234,300——
2020-11-24$31.02$31.02272,600——
2020-11-23$31.60$31.60366,700——
2020-11-20$31.19$31.19360,500——
2020-11-19$29.67$29.67311,700——
2020-11-18$26.00$26.00409,300——
2020-11-17$25.14$25.14238,500——
2020-11-16$24.99$24.99258,000——
2020-11-13$24.01$24.012,073,400——
2020-11-12$24.00$24.00269,700——
2020-11-11$24.70$24.70229,200——
2020-11-10$24.14$24.14108,600——
2020-11-09$24.15$24.1580,400——
2020-11-06$24.01$24.01110,600——
2020-11-05$24.02$24.0276,700——
2020-11-04$23.12$23.1284,000——
2020-11-03$21.81$21.81141,300——
2020-11-02$20.85$20.85166,600——
2020-10-30$21.50$21.5054,900——
2020-10-29$22.00$22.00104,400——
2020-10-28$20.50$20.5067,200——
2020-10-27$22.61$22.61131,300——
2020-10-26$20.33$20.33166,200——
2020-10-23$21.24$21.24136,600——
2020-10-22$20.32$20.32345,700——
2020-10-21$21.52$21.52485,700——
2020-10-20$25.08$25.08153,600——
2020-10-19$24.26$24.26102,300——
2020-10-16$24.59$24.5961,500——
2020-10-15$23.35$23.3544,700——
2020-10-14$21.75$21.7578,600——
2020-10-13$22.86$22.8648,600——
2020-10-12$23.28$23.2858,300——
2020-10-09$25.45$25.4585,900——
2020-10-08$25.79$25.7988,500——
2020-10-07$24.12$24.1265,700——
2020-10-06$23.68$23.6856,200——
2020-10-05$23.60$23.6054,500——
2020-10-02$23.47$23.4795,800——
2020-10-01$23.76$23.76106,200——
2020-09-30$25.01$25.01227,200——
2020-09-29$23.12$23.12153,000——
2020-09-28$19.70$19.7062,600——
2020-09-25$19.76$19.7650,000——
2020-09-24$19.50$19.5055,000——
2020-09-23$20.00$20.0096,100——
2020-09-22$20.37$20.3751,400——
2020-09-21$19.75$19.75111,000——
2020-09-18$20.59$20.59139,500——
2020-09-17$21.65$21.6573,800——
2020-09-16$21.89$21.8947,700——
2020-09-15$21.65$21.6555,400——
2020-09-14$21.87$21.87189,200——
2020-09-11$20.30$20.30100,100——
2020-09-10$22.20$22.2097,400——
2020-09-09$24.38$24.3873,000——
2020-09-08$24.50$24.5036,700——
2020-09-04$24.31$24.3151,200——
2020-09-03$24.52$24.5265,200——
2020-09-02$25.43$25.4346,100——
2020-09-01$25.68$25.6853,000——
2020-08-31$25.05$25.05124,200——
2020-08-28$24.42$24.4296,600——
2020-08-27$23.26$23.2662,200——
2020-08-26$23.58$23.5874,800——
2020-08-25$24.02$24.0256,200——
2020-08-24$23.25$23.25108,800——
2020-08-21$24.29$24.2971,100——
2020-08-20$24.81$24.8188,500——
2020-08-19$25.34$25.3485,300——
2020-08-18$26.14$26.1464,200——
2020-08-17$26.35$26.35114,600——
2020-08-14$25.72$25.72108,700——
2020-08-13$25.46$25.4689,300——
2020-08-12$25.56$25.56171,000——
2020-08-11$25.42$25.42164,300——
2020-08-10$25.35$25.35123,100——
2020-08-07$25.69$25.69201,500——
2020-08-06$25.38$25.38397,700——
2020-08-05$22.25$22.2584,000——
2020-08-04$22.55$22.5542,900——
2020-08-03$22.05$22.05116,900——
2020-07-31$20.07$20.07111,500——
2020-07-30$21.02$21.02149,300——
2020-07-29$21.47$21.47217,200——
2020-07-28$23.66$23.66238,000——
2020-07-27$21.66$21.66152,700——
2020-07-24$22.10$22.10109,700——
2020-07-23$23.55$23.55191,500——
2020-07-22$25.62$25.6298,700——
2020-07-21$25.72$25.72354,700——
2020-07-20$27.70$27.70190,500——
2020-07-17$25.18$25.18367,900——
2020-07-16$23.60$23.60102,500——
2020-07-15$23.90$23.90102,200——
2020-07-14$23.13$23.13189,000——
2020-07-13$24.30$24.30185,500——
2020-07-10$24.71$24.71198,200——
2020-07-09$23.76$23.76141,500——
2020-07-08$24.57$24.57331,600——
2020-07-07$25.60$25.60303,700——
2020-07-06$28.60$28.60128,600——
2020-07-02$29.93$29.93126,300——
2020-07-01$31.26$31.26133,500——
2020-06-30$33.73$33.73218,900——
2020-06-29$34.19$34.19145,800——
2020-06-26$34.89$34.891,223,400——
2020-06-25$38.12$38.12290,300——
2020-06-24$36.40$36.40298,600——
2020-06-23$34.54$34.54373,900——
2020-06-22$31.75$31.75266,100——
2020-06-19$34.12$34.12729,200——
2020-06-18$34.64$34.64201,100——
2020-06-17$36.81$36.81137,500——
2020-06-16$33.84$33.84107,100——
2020-06-15$34.42$34.42201,300——
2020-06-12$33.54$33.54148,900——
2020-06-11$31.90$31.90210,800——
2020-06-10$34.73$34.73137,400——
2020-06-09$35.92$35.92182,800——
2020-06-08$37.87$37.87101,700——
2020-06-05$37.42$37.42205,400——
2020-06-04$36.19$36.19172,200——
2020-06-03$35.88$35.88203,900——
2020-06-02$35.09$35.09256,000——
2020-06-01$30.30$30.30153,300——
2020-05-29$29.02$29.0257,700——
2020-05-28$28.47$28.4794,700——
2020-05-27$27.03$27.03115,000——
2020-05-26$28.23$28.2388,400——
2020-05-22$28.20$28.2085,900——
2020-05-21$29.04$29.04101,900——
2020-05-20$28.70$28.70141,600——
2020-05-19$31.80$31.80168,800——
2020-05-18$31.88$31.8862,800——
2020-05-15$32.65$32.65396,200——
2020-05-14$33.97$33.97330,400——
2020-05-13$30.94$30.94539,700——
2020-05-12$33.37$33.37170,400——
2020-05-11$33.65$33.65150,900——
2020-05-08$32.26$32.2675,100——
2020-05-07$31.60$31.60161,300——
2020-05-06$29.77$29.77232,300——
2020-05-05$28.83$28.83191,800——
2020-05-04$27.69$27.6970,700——
2020-05-01$26.55$26.55401,000——
2020-04-30$26.45$26.45248,400——
2020-04-29$26.32$26.32320,500——
2020-04-28$25.68$25.68764,800——
2020-04-27$26.06$26.06603,400——
2020-04-24$25.77$25.773,699,300——