Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,309.14 +9.14 (+0.28%) Nikkei
38,619.13 -13.89 (-0.04%) Hang Seng
18,077.67 -257.65 (-1.41%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,545.49 -869.36 (-1.33%) CMC Crypto 200
1,352.91 -29.75 (-2.15%)
ORIC Pharmaceuticals, Inc. (ORIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 7.16 | 7.30 | 6.95 | 7.01 | 7.01 | 346,400 |
| 18 Jun 2024 | 7.43 | 7.68 | 7.18 | 7.18 | 7.18 | 236,700 |
| 17 Jun 2024 | 7.39 | 7.51 | 7.23 | 7.44 | 7.44 | 383,700 |
| 14 Jun 2024 | 7.59 | 7.92 | 7.41 | 7.49 | 7.49 | 448,400 |
| 13 Jun 2024 | 7.90 | 7.91 | 7.46 | 7.68 | 7.68 | 583,100 |
| 12 Jun 2024 | 8.34 | 8.72 | 7.82 | 7.90 | 7.90 | 441,900 |
| 11 Jun 2024 | 8.53 | 8.60 | 7.99 | 8.01 | 8.01 | 313,000 |
| 10 Jun 2024 | 8.72 | 8.90 | 8.49 | 8.60 | 8.60 | 344,000 |
| 07 Jun 2024 | 8.78 | 8.96 | 8.71 | 8.83 | 8.83 | 204,900 |
| 06 Jun 2024 | 9.16 | 9.36 | 8.90 | 8.93 | 8.93 | 219,400 |
| 05 Jun 2024 | 8.74 | 9.36 | 8.51 | 9.17 | 9.17 | 520,400 |
| 04 Jun 2024 | 8.90 | 8.97 | 8.63 | 8.66 | 8.66 | 350,800 |
| 03 Jun 2024 | 9.07 | 9.31 | 8.49 | 8.78 | 8.78 | 446,600 |
| 31 May 2024 | 9.00 | 9.31 | 8.93 | 8.99 | 8.99 | 973,900 |
| 30 May 2024 | 8.67 | 8.94 | 8.46 | 8.93 | 8.93 | 457,100 |
| 29 May 2024 | 8.63 | 8.66 | 8.33 | 8.45 | 8.45 | 345,700 |
| 28 May 2024 | 8.63 | 8.84 | 8.41 | 8.81 | 8.81 | 322,000 |
| 24 May 2024 | 8.81 | 8.91 | 8.50 | 8.55 | 8.55 | 638,700 |
| 23 May 2024 | 9.19 | 9.25 | 8.45 | 8.80 | 8.80 | 728,300 |
| 22 May 2024 | 8.89 | 9.23 | 8.81 | 9.17 | 9.17 | 322,800 |
| 21 May 2024 | 9.03 | 9.22 | 8.80 | 8.89 | 8.89 | 249,100 |
| 20 May 2024 | 9.13 | 9.26 | 9.02 | 9.08 | 9.08 | 255,700 |
| 17 May 2024 | 8.99 | 9.30 | 8.69 | 9.16 | 9.16 | 368,200 |
| 16 May 2024 | 9.29 | 9.40 | 9.00 | 9.02 | 9.02 | 280,500 |
| 15 May 2024 | 9.40 | 9.78 | 8.84 | 9.31 | 9.31 | 421,900 |
| 14 May 2024 | 9.12 | 9.44 | 8.88 | 9.09 | 9.09 | 220,000 |
| 13 May 2024 | 9.08 | 9.39 | 8.70 | 8.97 | 8.97 | 425,100 |
| 10 May 2024 | 9.87 | 9.87 | 8.87 | 8.99 | 8.99 | 242,500 |
| 09 May 2024 | 9.61 | 9.86 | 9.48 | 9.50 | 9.50 | 359,800 |
| 08 May 2024 | 9.39 | 9.90 | 9.34 | 9.60 | 9.60 | 334,800 |
| 07 May 2024 | 9.44 | 10.15 | 9.41 | 9.61 | 9.61 | 375,100 |
| 06 May 2024 | 9.70 | 9.79 | 9.15 | 9.37 | 9.37 | 311,600 |
| 03 May 2024 | 9.77 | 10.05 | 9.48 | 9.71 | 9.71 | 277,200 |
| 02 May 2024 | 9.29 | 9.69 | 9.29 | 9.52 | 9.52 | 555,900 |
| 01 May 2024 | 8.83 | 9.65 | 8.80 | 9.33 | 9.33 | 762,500 |
| 30 Apr 2024 | 8.14 | 9.26 | 8.14 | 8.83 | 8.83 | 761,300 |
| 29 Apr 2024 | 8.11 | 8.56 | 8.11 | 8.23 | 8.23 | 425,300 |
| 26 Apr 2024 | 7.73 | 8.13 | 7.73 | 8.07 | 8.07 | 401,600 |
| 25 Apr 2024 | 7.94 | 7.94 | 7.62 | 7.67 | 7.67 | 636,200 |
| 24 Apr 2024 | 8.79 | 8.80 | 8.07 | 8.08 | 8.08 | 374,900 |
| 23 Apr 2024 | 8.72 | 9.11 | 8.67 | 8.77 | 8.77 | 270,500 |
| 22 Apr 2024 | 9.27 | 9.43 | 8.67 | 8.72 | 8.72 | 315,200 |
| 19 Apr 2024 | 9.35 | 9.40 | 8.72 | 9.19 | 9.19 | 668,000 |
| 18 Apr 2024 | 9.98 | 10.03 | 9.35 | 9.51 | 9.51 | 589,800 |
| 17 Apr 2024 | 9.58 | 10.03 | 9.43 | 9.76 | 9.76 | 509,900 |
| 16 Apr 2024 | 9.44 | 9.70 | 9.33 | 9.45 | 9.45 | 203,800 |
| 15 Apr 2024 | 9.78 | 9.95 | 9.34 | 9.54 | 9.54 | 332,100 |
| 12 Apr 2024 | 9.90 | 10.02 | 9.60 | 9.80 | 9.80 | 318,300 |
| 11 Apr 2024 | 10.19 | 10.27 | 9.76 | 10.00 | 10.00 | 376,000 |
| 10 Apr 2024 | 10.37 | 10.53 | 9.90 | 10.00 | 10.00 | 739,600 |
| 09 Apr 2024 | 10.89 | 10.93 | 10.43 | 10.67 | 10.67 | 1,160,100 |
| 08 Apr 2024 | 11.05 | 11.07 | 10.46 | 10.75 | 10.75 | 503,000 |
| 05 Apr 2024 | 11.13 | 11.38 | 10.91 | 10.97 | 10.97 | 352,600 |
| 04 Apr 2024 | 11.51 | 11.83 | 11.11 | 11.19 | 11.19 | 363,600 |
| 03 Apr 2024 | 12.24 | 12.24 | 11.34 | 11.39 | 11.39 | 631,200 |
| 02 Apr 2024 | 12.52 | 12.80 | 12.03 | 12.17 | 12.17 | 459,700 |
| 01 Apr 2024 | 13.71 | 13.89 | 12.62 | 12.93 | 12.93 | 557,500 |
| 28 Mar 2024 | 13.52 | 14.07 | 13.19 | 13.75 | 13.75 | 725,500 |
| 27 Mar 2024 | 13.54 | 13.88 | 13.28 | 13.47 | 13.47 | 399,500 |
| 26 Mar 2024 | 13.61 | 13.87 | 13.40 | 13.46 | 13.46 | 416,000 |
| 25 Mar 2024 | 13.97 | 14.28 | 13.17 | 13.46 | 13.46 | 555,500 |
| 22 Mar 2024 | 14.37 | 14.61 | 13.87 | 13.91 | 13.91 | 288,200 |
| 21 Mar 2024 | 15.16 | 15.35 | 14.50 | 14.59 | 14.59 | 388,300 |
| 20 Mar 2024 | 14.27 | 14.39 | 13.77 | 14.36 | 14.36 | 489,900 |
| 19 Mar 2024 | 14.68 | 15.14 | 14.06 | 14.32 | 14.32 | 1,090,900 |
| 18 Mar 2024 | 15.20 | 15.20 | 14.20 | 14.68 | 14.68 | 759,200 |
| 15 Mar 2024 | 15.00 | 15.37 | 14.84 | 15.10 | 15.10 | 2,300,100 |
| 14 Mar 2024 | 15.03 | 15.40 | 14.76 | 15.02 | 15.02 | 587,200 |
| 13 Mar 2024 | 14.61 | 15.59 | 14.61 | 15.23 | 15.23 | 736,200 |
| 12 Mar 2024 | 14.63 | 15.07 | 14.03 | 14.32 | 14.32 | 858,500 |
| 11 Mar 2024 | 14.95 | 15.53 | 14.63 | 14.99 | 14.99 | 589,500 |
| 08 Mar 2024 | 16.16 | 16.37 | 14.76 | 14.99 | 14.99 | 551,700 |
| 07 Mar 2024 | 16.13 | 16.36 | 15.75 | 15.91 | 15.91 | 294,000 |
| 06 Mar 2024 | 15.71 | 16.65 | 15.49 | 16.03 | 16.03 | 622,300 |
| 05 Mar 2024 | 14.91 | 15.75 | 14.56 | 15.49 | 15.49 | 611,500 |
| 04 Mar 2024 | 14.83 | 15.14 | 14.28 | 14.96 | 14.96 | 583,900 |
| 01 Mar 2024 | 13.57 | 15.38 | 13.45 | 14.66 | 14.66 | 961,400 |
| 29 Feb 2024 | 12.20 | 14.70 | 11.86 | 12.74 | 12.74 | 2,864,500 |
| 28 Feb 2024 | 11.83 | 12.05 | 11.49 | 11.75 | 11.75 | 673,400 |
| 27 Feb 2024 | 12.02 | 12.47 | 11.96 | 11.98 | 11.98 | 292,900 |
| 26 Feb 2024 | 11.05 | 12.06 | 11.05 | 11.95 | 11.95 | 403,400 |
| 23 Feb 2024 | 10.43 | 11.18 | 10.22 | 11.02 | 11.02 | 344,400 |
| 22 Feb 2024 | 10.36 | 10.50 | 9.96 | 10.12 | 10.12 | 573,400 |
| 21 Feb 2024 | 10.35 | 10.47 | 10.13 | 10.32 | 10.32 | 318,100 |
| 20 Feb 2024 | 11.16 | 11.36 | 10.18 | 10.48 | 10.48 | 452,300 |
| 16 Feb 2024 | 11.17 | 11.63 | 10.97 | 11.25 | 11.25 | 287,000 |
| 15 Feb 2024 | 10.94 | 11.45 | 10.79 | 11.25 | 11.25 | 562,900 |
| 14 Feb 2024 | 11.33 | 11.54 | 10.94 | 10.97 | 10.97 | 407,500 |
| 13 Feb 2024 | 11.55 | 11.59 | 10.94 | 11.28 | 11.28 | 434,500 |
| 12 Feb 2024 | 12.70 | 13.42 | 11.93 | 12.00 | 12.00 | 627,000 |
| 09 Feb 2024 | 12.24 | 12.80 | 12.00 | 12.66 | 12.66 | 274,000 |
| 08 Feb 2024 | 12.72 | 12.97 | 11.90 | 12.24 | 12.24 | 778,300 |
| 07 Feb 2024 | 12.26 | 12.74 | 12.11 | 12.60 | 12.60 | 441,100 |
| 06 Feb 2024 | 11.49 | 12.32 | 11.49 | 12.30 | 12.30 | 438,600 |
| 05 Feb 2024 | 11.12 | 11.62 | 11.03 | 11.48 | 11.48 | 241,400 |
| 02 Feb 2024 | 11.36 | 11.55 | 11.12 | 11.23 | 11.23 | 226,200 |
| 01 Feb 2024 | 11.08 | 11.58 | 10.87 | 11.52 | 11.52 | 197,800 |
| 31 Jan 2024 | 11.51 | 11.59 | 10.94 | 10.99 | 10.99 | 340,500 |
| 30 Jan 2024 | 11.69 | 11.98 | 11.35 | 11.49 | 11.49 | 642,300 |
| 29 Jan 2024 | 10.20 | 11.75 | 10.11 | 11.71 | 11.71 | 530,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.