Oric Pharmaceuticals Inc. Common Stockのデータ

Oric Pharmaceuticals Inc. Common Stockの基本情報

名前 Oric Pharmaceuticals Inc. Common Stock
ティッカー ORIC
国 United States
上場年 2020.0
セクター Health Care

Oric Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.45 31.78 33.13 32.69 124800.0 32.69
2021-02-12 34.37 31.34 33.0 32.99 61800.0 32.99
2021-02-11 34.74 32.31 34.74 33.02 102000.0 33.02
2021-02-10 35.32 32.32 34.8 33.92 148400.0 33.92
2021-02-09 35.0 33.45 34.76 34.73 177200.0 34.73
2021-02-08 34.73 33.01 33.99 34.0 248500.0 34.0
2021-02-05 34.45 33.06 34.0 33.77 190700.0 33.77
2021-02-04 34.74 31.4 31.85 34.0 246800.0 34.0
2021-02-03 32.61 30.44 30.82 31.77 129300.0 31.77
2021-02-02 31.26 29.21 30.15 30.82 169900.0 30.82
2021-02-01 30.24 28.68 30.09 29.83 84700.0 29.83
2021-01-29 31.55 28.81 30.76 29.32 129200.0 29.32
2021-01-28 31.59 29.46 31.23 30.5 209800.0 30.5
2021-01-27 32.81 30.33 32.55 31.39 501900.0 31.39
2021-01-26 34.9 32.96 33.05 33.27 256400.0 33.27
2021-01-25 33.88 31.37 31.69 32.73 266500.0 32.73
2021-01-22 33.47 30.8 32.23 33.0 491500.0 33.0
2021-01-21 34.44 31.85 33.88 32.69 414200.0 32.69
2021-01-20 37.89 33.76 36.93 33.97 344800.0 33.97
2021-01-19 39.45 35.11 36.84 36.85 978500.0 36.85
2021-01-15 36.31 32.47 33.5 36.09 1087300.0 36.09
2021-01-14 33.51 31.41 32.37 33.5 625400.0 33.5
2021-01-13 32.33 31.03 31.63 31.47 339100.0 31.47
2021-01-12 32.14 31.07 32.05 31.63 242600.0 31.63
2021-01-11 34.0 31.3 33.47 31.78 416600.0 31.78
2021-01-08 33.48 30.89 32.74 31.26 504500.0 31.26
2021-01-07 33.5 31.57 32.05 32.78 210200.0 32.78
2021-01-06 33.2 31.1 32.12 31.71 188200.0 31.71
2021-01-05 34.18 31.76 33.06 32.17 80700.0 32.17
2021-01-04 34.43 32.03 34.0 33.33 179400.0 33.33
2020-12-31 37.16 30.59 36.56 33.85 376600.0 33.85
2020-12-30 39.64 36.47 39.64 36.67 500900.0 36.67
2020-12-29 40.38 38.25 39.28 39.52 229600.0 39.52
2020-12-28 40.72 38.49 40.44 39.34 293400.0 39.34
2020-12-24 40.29 36.63 37.57 39.8 75900.0 39.8
2020-12-23 39.61 36.51 38.71 39.14 206600.0 39.14
2020-12-22 39.83 37.54 39.83 38.45 329900.0 38.45
2020-12-21 40.43 35.19 36.45 38.8 240900.0 38.8
2020-12-18 40.81 36.06 36.65 37.65 2622300.0 37.65
2020-12-17 36.9 35.01 35.39 36.6 348000.0 36.6
2020-12-16 39.75 34.49 34.83 35.39 410300.0 35.39
2020-12-15 36.4 34.49 36.4 34.84 266000.0 34.84
2020-12-14 38.03 33.34 33.34 35.77 496600.0 35.77
2020-12-11 36.18 31.91 35.67 33.23 253100.0 33.23
2020-12-10 37.05 33.81 34.27 35.7 217200.0 35.7
2020-12-09 36.4 33.62 35.99 34.61 173700.0 34.61
2020-12-08 36.32 34.99 36.32 35.99 182000.0 35.99
2020-12-07 37.47 35.57 35.57 36.32 178000.0 36.32
2020-12-04 36.98 35.32 35.76 35.97 121600.0 35.97
2020-12-03 37.92 34.91 35.49 35.66 174900.0 35.66
2020-12-02 36.06 31.46 33.56 35.3 183000.0 35.3
2020-12-01 35.98 33.82 34.12 34.13 194100.0 34.13
2020-11-30 34.85 31.01 31.01 33.91 524100.0 33.91
2020-11-27 32.69 28.32 28.32 31.78 165600.0 31.78
2020-11-25 31.14 27.26 30.94 28.32 234300.0 28.32
2020-11-24 32.4 30.01 31.73 31.02 272600.0 31.02
2020-11-23 33.02 30.24 31.68 31.6 366700.0 31.6
2020-11-20 31.5 28.9 29.28 31.19 360500.0 31.19
2020-11-19 29.98 25.91 26.0 29.67 311700.0 29.67
2020-11-18 28.6 24.85 25.1 26.0 409300.0 26.0
2020-11-17 25.97 24.25 25.14 25.14 238500.0 25.14
2020-11-16 25.55 23.66 24.54 24.99 258000.0 24.99
2020-11-13 26.0 21.13 24.5 24.01 2073400.0 24.01
2020-11-12 25.3 23.63 24.31 24.0 269700.0 24.0
2020-11-11 24.98 21.86 22.2 24.7 229200.0 24.7
2020-11-10 25.0 23.52 24.22 24.14 108600.0 24.14
2020-11-09 24.63 23.6 24.52 24.15 80400.0 24.15
2020-11-06 24.97 23.35 23.66 24.01 110600.0 24.01
2020-11-05 24.41 20.08 22.59 24.02 76700.0 24.02
2020-11-04 23.88 21.89 22.12 23.12 84000.0 23.12
2020-11-03 21.92 20.1 21.33 21.81 141300.0 21.81
2020-11-02 21.68 20.07 21.67 20.85 166600.0 20.85
2020-10-30 22.43 21.19 21.26 21.5 54900.0 21.5
2020-10-29 22.62 20.22 20.56 22.0 104400.0 22.0
2020-10-28 22.52 20.26 22.52 20.5 67200.0 20.5
2020-10-27 22.89 20.39 20.39 22.61 131300.0 22.61
2020-10-26 21.05 20.0 20.02 20.33 166200.0 20.33
2020-10-23 21.52 20.13 21.4 21.24 136600.0 21.24
2020-10-22 22.0 19.22 21.26 20.32 345700.0 20.32
2020-10-21 25.0 21.41 25.0 21.52 485700.0 21.52
2020-10-20 25.61 24.09 25.34 25.08 153600.0 25.08
2020-10-19 25.09 23.52 24.79 24.26 102300.0 24.26
2020-10-16 24.75 22.55 23.1 24.59 61500.0 24.59
2020-10-15 23.5 22.05 22.05 23.35 44700.0 23.35
2020-10-14 23.56 21.2 23.16 21.75 78600.0 21.75
2020-10-13 23.73 22.48 23.16 22.86 48600.0 22.86
2020-10-12 25.52 22.92 25.52 23.28 58300.0 23.28
2020-10-09 26.49 23.56 25.86 25.45 85900.0 25.45
2020-10-08 26.47 24.17 24.34 25.79 88500.0 25.79
2020-10-07 24.95 21.74 23.67 24.12 65700.0 24.12
2020-10-06 24.39 22.49 23.76 23.68 56200.0 23.68
2020-10-05 24.42 23.0 23.55 23.6 54500.0 23.6
2020-10-02 23.86 21.73 23.77 23.47 95800.0 23.47
2020-10-01 25.48 23.6 25.3 23.76 106200.0 23.76
2020-09-30 25.34 21.69 23.32 25.01 227200.0 25.01
2020-09-29 24.0 19.9 19.94 23.12 153000.0 23.12
2020-09-28 20.08 19.55 19.75 19.7 62600.0 19.7
2020-09-25 20.45 19.26 19.28 19.76 50000.0 19.76
2020-09-24 20.07 18.89 20.07 19.5 55000.0 19.5
2020-09-23 20.91 19.47 20.12 20.0 96100.0 20.0
2020-09-22 20.37 19.32 19.76 20.37 51400.0 20.37
2020-09-21 20.78 18.6 20.21 19.75 111000.0 19.75
2020-09-18 22.05 20.02 22.05 20.59 139500.0 20.59
2020-09-17 22.24 21.24 21.8 21.65 73800.0 21.65
2020-09-16 22.08 21.64 21.66 21.89 47700.0 21.89
2020-09-15 22.5 21.45 22.32 21.65 55400.0 21.65
2020-09-14 22.53 20.16 20.58 21.87 189200.0 21.87
2020-09-11 22.72 20.21 22.28 20.3 100100.0 20.3
2020-09-10 24.65 22.0 24.37 22.2 97400.0 22.2
2020-09-09 25.01 23.78 24.71 24.38 73000.0 24.38
2020-09-08 25.44 23.7 24.02 24.5 36700.0 24.5
2020-09-04 25.22 23.61 24.82 24.31 51200.0 24.31
2020-09-03 25.4 24.29 25.4 24.52 65200.0 24.52
2020-09-02 25.75 24.69 25.68 25.43 46100.0 25.43
2020-09-01 25.88 24.36 25.2 25.68 53000.0 25.68
2020-08-31 25.56 23.89 24.36 25.05 124200.0 25.05
2020-08-28 24.5 23.23 23.24 24.42 96600.0 24.42
2020-08-27 23.8 22.54 23.58 23.26 62200.0 23.26
2020-08-26 25.15 23.34 24.33 23.58 74800.0 23.58
2020-08-25 24.96 23.12 23.19 24.02 56200.0 24.02
2020-08-24 24.36 22.53 24.22 23.25 108800.0 23.25
2020-08-21 25.01 23.9 24.99 24.29 71100.0 24.29
2020-08-20 25.31 23.98 25.26 24.81 88500.0 24.81
2020-08-19 26.3 25.08 26.29 25.34 85300.0 25.34
2020-08-18 26.48 25.2 26.48 26.14 64200.0 26.14
2020-08-17 26.63 25.25 25.51 26.35 114600.0 26.35
2020-08-14 25.83 25.21 25.23 25.72 108700.0 25.72
2020-08-13 26.49 25.27 26.24 25.46 89300.0 25.46
2020-08-12 25.74 24.56 25.26 25.56 171000.0 25.56
2020-08-11 25.96 24.5 25.28 25.42 164300.0 25.42
2020-08-10 26.18 25.2 25.83 25.35 123100.0 25.35
2020-08-07 26.91 24.67 25.3 25.69 201500.0 25.69
2020-08-06 26.58 22.8 23.03 25.38 397700.0 25.38
2020-08-05 23.93 21.75 22.8 22.25 84000.0 22.25
2020-08-04 22.9 21.36 21.65 22.55 42900.0 22.55
2020-08-03 22.4 20.31 20.8 22.05 116900.0 22.05
2020-07-31 21.32 19.85 21.02 20.07 111500.0 20.07
2020-07-30 22.89 20.14 21.27 21.02 149300.0 21.02
2020-07-29 24.39 21.25 23.81 21.47 217200.0 21.47
2020-07-28 23.8 21.45 21.45 23.66 238000.0 23.66
2020-07-27 23.47 21.3 22.12 21.66 152700.0 21.66
2020-07-24 24.48 21.85 23.39 22.1 109700.0 22.1
2020-07-23 25.57 22.51 25.32 23.55 191500.0 23.55
2020-07-22 27.17 25.25 25.51 25.62 98700.0 25.62
2020-07-21 28.75 25.15 28.0 25.72 354700.0 25.72
2020-07-20 28.21 24.71 25.06 27.7 190500.0 27.7
2020-07-17 25.22 23.29 23.34 25.18 367900.0 25.18
2020-07-16 23.95 23.06 23.69 23.6 102500.0 23.6
2020-07-15 24.73 23.24 23.3 23.9 102200.0 23.9
2020-07-14 25.43 22.37 24.29 23.13 189000.0 23.13
2020-07-13 25.43 23.5 24.85 24.3 185500.0 24.3
2020-07-10 25.08 23.61 23.62 24.71 198200.0 24.71
2020-07-09 25.38 23.59 24.81 23.76 141500.0 23.76
2020-07-08 27.04 24.04 25.7 24.57 331600.0 24.57
2020-07-07 29.19 25.5 28.29 25.6 303700.0 25.6
2020-07-06 30.75 28.2 30.35 28.6 128600.0 28.6
2020-07-02 33.46 29.52 31.6 29.93 126300.0 29.93
2020-07-01 34.03 31.0 33.81 31.26 133500.0 31.26
2020-06-30 35.27 32.6 33.96 33.73 218900.0 33.73
2020-06-29 35.98 34.01 35.26 34.19 145800.0 34.19
2020-06-26 38.72 34.31 37.83 34.89 1223400.0 34.89
2020-06-25 40.67 36.4 36.58 38.12 290300.0 38.12
2020-06-24 37.65 34.12 34.12 36.4 298600.0 36.4
2020-06-23 36.67 32.22 32.22 34.54 373900.0 34.54
2020-06-22 34.97 31.1 33.9 31.75 266100.0 31.75
2020-06-19 36.74 33.71 34.55 34.12 729200.0 34.12
2020-06-18 37.62 34.64 36.52 34.64 201100.0 34.64
2020-06-17 38.0 33.67 34.12 36.81 137500.0 36.81
2020-06-16 35.45 33.42 35.45 33.84 107100.0 33.84
2020-06-15 35.49 32.9 33.44 34.42 201300.0 34.42
2020-06-12 34.32 32.91 32.91 33.54 148900.0 33.54
2020-06-11 34.78 30.52 34.05 31.9 210800.0 31.9
2020-06-10 37.07 34.63 35.69 34.73 137400.0 34.73
2020-06-09 38.49 34.46 38.12 35.92 182800.0 35.92
2020-06-08 38.48 37.01 37.88 37.87 101700.0 37.87
2020-06-05 38.44 36.58 36.74 37.42 205400.0 37.42
2020-06-04 38.97 35.03 35.8 36.19 172200.0 36.19
2020-06-03 36.9 34.17 35.49 35.88 203900.0 35.88
2020-06-02 35.09 29.78 30.74 35.09 256000.0 35.09
2020-06-01 31.0 28.58 29.19 30.3 153300.0 30.3
2020-05-29 29.24 28.0 28.47 29.02 57700.0 29.02
2020-05-28 29.0 26.9 26.9 28.47 94700.0 28.47
2020-05-27 28.57 26.08 28.53 27.03 115000.0 27.03
2020-05-26 28.87 27.01 28.26 28.23 88400.0 28.23
2020-05-22 29.19 27.78 29.0 28.2 85900.0 28.2
2020-05-21 30.0 28.02 29.15 29.04 101900.0 29.04
2020-05-20 33.13 28.5 32.25 28.7 141600.0 28.7
2020-05-19 33.25 31.64 31.92 31.8 168800.0 31.8
2020-05-18 33.5 31.46 33.0 31.88 62800.0 31.88
2020-05-15 34.5 31.41 33.46 32.65 396200.0 32.65
2020-05-14 34.0 30.47 30.48 33.97 330400.0 33.97
2020-05-13 33.75 29.13 32.59 30.94 539700.0 30.94
2020-05-12 34.49 31.58 34.05 33.37 170400.0 33.37
2020-05-11 34.7 32.75 33.08 33.65 150900.0 33.65
2020-05-08 32.73 31.16 31.73 32.26 75100.0 32.26
2020-05-07 31.72 30.0 30.21 31.6 161300.0 31.6
2020-05-06 30.0 28.5 29.0 29.77 232300.0 29.77
2020-05-05 29.63 27.77 28.11 28.83 191800.0 28.83
2020-05-04 28.0 26.39 26.7 27.69 70700.0 27.69
2020-05-01 26.95 26.0 26.5 26.55 401000.0 26.55
2020-04-30 27.56 26.0 26.1 26.45 248400.0 26.45
2020-04-29 26.91 25.5 26.0 26.32 320500.0 26.32
2020-04-28 26.5 24.67 26.2 25.68 764800.0 25.68
2020-04-27 28.2 26.0 26.35 26.06 603400.0 26.06
2020-04-24 26.85 24.26 26.0 25.77 3699300.0 25.77