ORIC Pharmaceuticals, Inc.
ORICNASDAQHealthcare● Active
$7.44
$-0.06(-0.86%)
Market Cap$769684129
P/E Ratio—
52W High$14.93
52W Low$7.23
ORIC Pharmaceuticals, Inc.（ORIC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oric · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.70
Sep 17, 2021
-71.8% from here
5-Year Low5Y
$2.36
Nov 4, 2022
+219.3% from low
IPO Priceadj.
$25.77
Apr 24, 2020
-70.8% since IPO
1 Year Ago
$9.86
Jun 9, 2025
-23.6% in 1Y
5 Years Ago
$19.84
Jun 8, 2021
-62.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ORIC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.63 | $7.76 | $7.47 | $7.55 | $7.55 | 440K | -1.05% |
| Jun 5, 2026 | $8.00 | $8.12 | $7.48 | $7.50 | $7.50 | 1.2M | -6.25% |
| Jun 4, 2026 | $7.77 | $8.14 | $7.77 | $8.02 | $8.02 | 1.1M | +3.22% |
| Jun 3, 2026 | $7.58 | $7.92 | $7.32 | $7.84 | $7.84 | 2.3M | +3.43% |
| Jun 2, 2026 | $8.00 | $8.31 | $7.41 | $7.62 | $7.62 | 4.0M | -4.75% |
| Jun 1, 2026 | $8.50 | $9.13 | $8.24 | $8.98 | $8.98 | 3.7M | +5.65% |
| May 29, 2026 | $8.39 | $8.83 | $8.31 | $8.45 | $8.45 | 4.0M | +0.72% |
| May 28, 2026 | $8.60 | $8.73 | $8.42 | $8.45 | $8.45 | 1.5M | -1.74% |
| May 27, 2026 | $8.54 | $8.88 | $8.49 | $8.58 | $8.58 | 772K | +0.47% |
| May 26, 2026 | $8.34 | $8.63 | $8.29 | $8.54 | $8.54 | 914K | +2.40% |
| May 22, 2026 | $8.50 | $8.70 | $8.28 | $8.32 | $8.32 | 795K | -2.12% |
| May 21, 2026 | $8.27 | $8.66 | $8.22 | $8.46 | $8.46 | 626K | +2.30% |
| May 20, 2026 | $8.06 | $8.44 | $8.00 | $8.41 | $8.41 | 980K | +4.34% |
| May 19, 2026 | $7.88 | $8.10 | $7.68 | $7.97 | $7.97 | 825K | +1.14% |
| May 18, 2026 | $8.07 | $8.33 | $7.82 | $7.93 | $7.93 | 1.3M | -1.73% |
| May 15, 2026 | $8.53 | $8.55 | $8.10 | $8.15 | $8.15 | 1.2M | -4.45% |
| May 14, 2026 | $8.61 | $8.77 | $8.24 | $8.34 | $8.34 | 2.7M | -3.14% |
| May 13, 2026 | $8.75 | $8.83 | $8.49 | $8.60 | $8.60 | 1.6M | -1.71% |
| May 12, 2026 | $9.07 | $9.22 | $8.75 | $8.83 | $8.83 | 908K | -2.65% |
| May 11, 2026 | $8.85 | $9.23 | $8.76 | $8.99 | $8.99 | 1.2M | +1.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORIC
Jan 1 → Dec 31 · 6 years2026-8.4%$8.24 → $7.55
-8.4%
2025+0.0%$8.18 → $8.18
+0.0%
2024-11.7%$9.14 → $8.07
-11.7%
2023+57.5%$5.84 → $9.20
+57.5%
2022-59.7%$14.63 → $5.89
-59.7%
2021-26.4%$19.96 → $14.70
-26.4%
Best Year2023 · +57.5%
Worst Year2022 · -59.7%
Positive Years2 / 6
Avg Annual Return-8.1%
6Y Total Return-62.2%
6Y CAGR~-15.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in ORIC?
If you invested $1,000 in ORIC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$292
Total Return-70.8%
CAGR~-18.5% / yr
Profit$-708
Based on Apr 24, 2020 · $25.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ORIC Pharmaceuticals, Inc.（ORIC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORIC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORIC 历史股价FMP 日线复权 OHLCV