Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 8.83 | -0.10 | -1.12% | 8.78 | 8.96 | 8.71 | 204,939 |
| Jun 06 2024 | 8.93 | -0.24 | -2.62% | 9.16 | 9.36 | 8.90 | 219,352 |
| Jun 05 2024 | 9.17 | 0.51 | 5.89% | 8.74 | 9.365 | 8.51 | 520,378 |
| Jun 04 2024 | 8.66 | -0.12 | -1.37% | 8.90 | 8.97 | 8.63 | 350,834 |
| Jun 03 2024 | 8.78 | -0.21 | -2.34% | 9.07 | 9.31 | 8.49 | 446,631 |
| May 31 2024 | 8.99 | 0.06 | 0.67% | 9.00 | 9.315 | 8.93 | 973,865 |
| May 30 2024 | 8.93 | 0.48 | 5.68% | 8.67 | 8.94 | 8.46 | 457,108 |
| May 29 2024 | 8.45 | -0.36 | -4.09% | 8.63 | 8.66 | 8.33 | 345,742 |
| May 28 2024 | 8.81 | 0.26 | 3.04% | 8.63 | 8.835 | 8.41 | 315,581 |
| May 24 2024 | 8.55 | -0.25 | -2.84% | 8.81 | 8.91 | 8.50 | 638,729 |
| May 23 2024 | 8.80 | -0.37 | -4.03% | 9.19 | 9.25 | 8.455 | 728,320 |
| May 22 2024 | 9.17 | 0.28 | 3.15% | 8.89 | 9.23 | 8.81 | 322,830 |
| May 21 2024 | 8.89 | -0.19 | -2.09% | 9.03 | 9.22 | 8.80 | 249,121 |
| May 20 2024 | 9.08 | -0.08 | -0.87% | 9.13 | 9.26 | 9.02 | 255,652 |
| May 17 2024 | 9.16 | 0.14 | 1.55% | 8.99 | 9.30 | 8.69 | 368,164 |
| May 16 2024 | 9.02 | -0.29 | -3.11% | 9.52 | 9.52 | 9.00 | 280,513 |
| May 15 2024 | 9.31 | 0.22 | 2.42% | 9.40 | 9.78 | 8.84 | 421,915 |
| May 14 2024 | 9.09 | 0.12 | 1.34% | 9.12 | 9.44 | 8.88 | 220,009 |
| May 13 2024 | 8.97 | -0.02 | -0.22% | 9.08 | 9.385 | 8.70 | 425,134 |
| May 10 2024 | 8.99 | -0.51 | -5.37% | 9.87 | 9.87 | 8.87 | 242,533 |
| May 09 2024 | 9.50 | -0.10 | -1.04% | 9.61 | 9.86 | 9.48 | 359,807 |
| May 08 2024 | 9.60 | -0.01 | -0.10% | 9.39 | 9.90 | 9.34 | 334,788 |
| May 07 2024 | 9.61 | 0.24 | 2.56% | 9.44 | 10.15 | 9.41 | 375,149 |
| May 06 2024 | 9.37 | -0.34 | -3.50% | 9.70 | 9.79 | 9.15 | 311,589 |
| May 03 2024 | 9.71 | 0.19 | 2.00% | 9.77 | 10.05 | 9.48 | 277,184 |
| May 02 2024 | 9.52 | 0.19 | 2.04% | 9.29 | 9.69 | 9.29 | 555,938 |
| May 01 2024 | 9.33 | 0.50 | 5.66% | 9.00 | 9.65 | 8.80 | 762,455 |
| Apr 30 2024 | 8.83 | 0.60 | 7.29% | 8.14 | 9.26 | 8.14 | 761,332 |
| Apr 29 2024 | 8.23 | 0.16 | 1.98% | 8.11 | 8.56 | 8.11 | 425,342 |
| Apr 26 2024 | 8.07 | 0.40 | 5.22% | 7.73 | 8.13 | 7.73 | 401,565 |
| Apr 25 2024 | 7.67 | -0.41 | -5.07% | 7.99 | 7.99 | 7.62 | 636,172 |
| Apr 24 2024 | 8.08 | -0.69 | -7.87% | 8.79 | 8.801 | 8.07 | 374,851 |
| Apr 23 2024 | 8.77 | 0.05 | 0.57% | 8.72 | 9.11 | 8.6705 | 270,485 |
| Apr 22 2024 | 8.72 | -0.47 | -5.11% | 9.27 | 9.43 | 8.67 | 315,154 |
| Apr 19 2024 | 9.19 | -0.32 | -3.36% | 9.37 | 9.40 | 8.72 | 668,037 |
| Apr 18 2024 | 9.51 | -0.25 | -2.56% | 9.98 | 10.03 | 9.35 | 589,782 |
| Apr 17 2024 | 9.76 | 0.31 | 3.28% | 9.50 | 10.03 | 9.43 | 509,942 |
| Apr 16 2024 | 9.45 | -0.09 | -0.94% | 9.44 | 9.70 | 9.33 | 203,765 |
| Apr 15 2024 | 9.54 | -0.26 | -2.65% | 9.78 | 9.95 | 9.34 | 332,213 |
| Apr 12 2024 | 9.80 | -0.21 | -2.10% | 9.90 | 10.02 | 9.595 | 318,269 |
| Apr 11 2024 | 10.01 | 0.01 | 0.10% | 10.19 | 10.27 | 9.755 | 376,079 |
| Apr 10 2024 | 10.00 | -0.67 | -6.28% | 10.37 | 10.69 | 9.904 | 739,449 |
| Apr 09 2024 | 10.67 | -0.08 | -0.74% | 10.89 | 10.93 | 10.43 | 1,160,053 |
| Apr 08 2024 | 10.75 | -0.22 | -2.01% | 11.05 | 11.0689 | 10.46 | 502,401 |
| Apr 05 2024 | 10.97 | -0.22 | -1.97% | 11.13 | 11.38 | 10.91 | 352,610 |
| Apr 04 2024 | 11.19 | -0.20 | -1.76% | 11.51 | 11.8327 | 11.11 | 363,568 |
| Apr 03 2024 | 11.39 | -0.78 | -6.41% | 12.24 | 12.24 | 11.335 | 631,163 |
| Apr 02 2024 | 12.17 | -0.76 | -5.88% | 12.52 | 12.80 | 12.03 | 459,666 |
| Apr 01 2024 | 12.93 | -0.82 | -5.96% | 13.71 | 13.89 | 12.62 | 557,521 |
| Mar 28 2024 | 13.75 | 0.29 | 2.12% | 13.52 | 14.07 | 13.19 | 725,532 |
| Mar 27 2024 | 13.465 | 0.04 | 0.26% | 13.54 | 13.88 | 13.28 | 399,452 |
| Mar 26 2024 | 13.43 | -0.03 | -0.22% | 13.61 | 13.87 | 13.40 | 416,041 |
| Mar 25 2024 | 13.46 | -0.45 | -3.24% | 13.97 | 14.28 | 13.17 | 555,503 |
| Mar 22 2024 | 13.91 | -0.68 | -4.66% | 14.37 | 14.61 | 13.87 | 288,200 |
| Mar 21 2024 | 14.59 | 0.23 | 1.60% | 15.16 | 15.35 | 14.50 | 388,405 |
| Mar 20 2024 | 14.36 | 0.04 | 0.28% | 14.27 | 14.3925 | 13.77 | 489,893 |
| Mar 19 2024 | 14.32 | -0.36 | -2.45% | 14.68 | 15.1345 | 14.055 | 1,090,932 |
| Mar 18 2024 | 14.68 | -0.42 | -2.78% | 15.20 | 15.20 | 14.20 | 759,157 |
| Mar 15 2024 | 15.10 | 0.08 | 0.53% | 15.00 | 15.37 | 14.84 | 2,300,144 |
| Mar 14 2024 | 15.02 | -0.21 | -1.38% | 15.23 | 15.40 | 14.76 | 587,228 |
| Mar 13 2024 | 15.23 | 0.91 | 6.35% | 14.61 | 15.59 | 14.61 | 736,248 |
| Mar 12 2024 | 14.32 | -0.67 | -4.47% | 14.63 | 15.07 | 14.03 | 858,579 |
| Mar 11 2024 | 14.99 | 0.00 | 0.00% | 14.95 | 15.53 | 14.6301 | 589,501 |
