# Price History for ORIC

> End-of-day price history, dividends, and splits for ORIC.

Data as of Nov 13, 2026 (end of day).

## ORIC quote

| Field | Value |
|---|---|
| Last | 7.86 |
| Change | -0.64 |
| Open | 8.50 |
| Previous | 8.50 |
| High | 8.67 |
| Low | 7.83 |
| Bid | - |
| Ask | - |
| Volume | 1,008,698 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 329.0% |
| Hist Vol | 96.4% |
| Opt Volume | 17 |
| Open Int | 31,199 |

Sessions from Aug 13, 2026 to Nov 13, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-13 and 2026-11-13). Example: `/quotes/stock-prices/ORIC.md?from=2023-11-13&to=2026-11-13`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 13, 2026 | 8.50 | 8.67 | 7.83 | 7.86 | -0.64 | 1,008,698 | 17 | 3.290 | 0.964 |
| Nov 12, 2026 | 8.77 | 8.86 | 8.45 | 8.50 | -0.50 | 1,172,427 | 78 | 1.284 | 0.961 |
| Nov 11, 2026 | 8.95 | 9.15 | 8.84 | 9.00 | +0.09 | 772,407 | 12 | 2.560 | 0.960 |
| Nov 10, 2026 | 9.11 | 9.45 | 8.76 | 8.91 | -0.32 | 1,010,977 | 12 | 1.585 | 0.960 |
| Nov 9, 2026 | 8.89 | 9.37 | 8.74 | 9.23 | +0.41 | 1,192,158 | 23 | 1.709 | 0.960 |
| Nov 6, 2026 | 8.61 | 8.93 | 8.50 | 8.82 | +0.33 | 555,928 | 306 | 1.213 | 0.959 |
| Nov 5, 2026 | 9.32 | 9.34 | 8.46 | 8.49 | -0.85 | 1,392,666 | 44 | 1.965 | 0.958 |
| Nov 4, 2026 | 9.98 | 10.13 | 9.07 | 9.34 | -0.25 | 2,959,547 | 18 | 1.455 | 0.953 |
| Nov 3, 2026 | 9.17 | 10.00 | 9.17 | 9.59 | +0.52 | 3,561,463 | 213 | 1.110 | 0.953 |
| Nov 2, 2026 | 9.29 | 9.38 | 9.00 | 9.07 | -0.17 | 1,923,753 | 105 | 1.373 | 0.952 |
| Oct 30, 2026 | 8.87 | 9.80 | 8.28 | 9.24 | +0.25 | 2,438,038 | 13,693 | 1.260 | 0.952 |
| Oct 29, 2026 | 9.31 | 9.70 | 8.96 | 8.99 | -0.31 | 1,044,106 | 393 | 1.692 | 0.952 |
| Oct 28, 2026 | 8.80 | 9.33 | 8.60 | 9.30 | +0.30 | 1,393,532 | 2,169 | 1.691 | 0.953 |
| Oct 27, 2026 | 8.96 | 9.24 | 8.65 | 9.00 | +0.04 | 4,931,825 | 675 | 1.667 | 0.952 |
| Oct 26, 2026 | 13.10 | 13.24 | 8.88 | 8.96 | -4.22 | 6,910,463 | 774 | 1.628 | 0.952 |
| Oct 23, 2026 | 13.10 | 13.49 | 12.73 | 13.17 | -0.46 | 1,388,794 | 100 | 1.774 | 0.870 |
| Oct 22, 2026 | 13.67 | 14.14 | 13.38 | 13.63 | -0.22 | 1,149,712 | 248 | 1.675 | 0.869 |
| Oct 21, 2026 | 13.81 | 14.20 | 13.74 | 13.85 | +0.07 | 1,567,473 | 31 | 1.718 | 0.870 |
| Oct 20, 2026 | 12.79 | 14.31 | 12.52 | 13.78 | +1.06 | 1,974,937 | 186 | 1.756 | 0.871 |
| Oct 19, 2026 | 12.46 | 12.74 | 12.14 | 12.72 | +0.37 | 1,182,502 | 24 | 1.908 | 0.868 |
| Oct 16, 2026 | 12.75 | 12.75 | 12.03 | 12.35 | -0.42 | 945,343 | 284 | 1.734 | 0.868 |
| Oct 15, 2026 | 11.74 | 12.89 | 11.53 | 12.77 | +1.18 | 1,554,228 | 14 | 1.629 | 0.868 |
| Oct 14, 2026 | 11.35 | 11.84 | 11.20 | 11.59 | +0.28 | 1,791,321 | 1,657 | 0.000 | 0.863 |
| Oct 13, 2026 | 11.68 | 11.92 | 11.29 | 11.31 | -0.50 | 1,158,080 | 5 | 1.648 | 0.865 |
| Oct 12, 2026 | 12.06 | 12.26 | 11.73 | 11.81 | -0.18 | 878,145 | 13 | 0.000 | 0.864 |
| Oct 9, 2026 | 11.98 | 12.29 | 11.90 | 11.99 | -0.04 | 1,086,583 | 39 | 1.116 | 0.864 |
| Oct 8, 2026 | 11.87 | 12.20 | 10.93 | 12.03 | +0.02 | 2,695,481 | 4,198 | 1.456 | 0.864 |
| Oct 7, 2026 | 11.83 | 12.43 | 11.81 | 12.01 | +0.03 | 790,763 | 1 | 0.000 | 0.864 |
| Oct 6, 2026 | 12.60 | 12.60 | 11.56 | 11.98 | -0.51 | 2,088,040 | 147 | 1.563 | 0.865 |
| Oct 5, 2026 | 12.65 | 12.65 | 11.89 | 12.49 | +0.29 | 1,393,897 | 52 | 1.400 | 0.892 |
| Oct 2, 2026 | 12.72 | 12.93 | 12.17 | 12.21 | +0.00 | 1,231,535 | 41 | 2.135 | 0.892 |
| Oct 1, 2026 | 13.42 | 13.62 | 12.51 | 12.52 | -0.95 | 1,757,100 | 3,054 | 1.755 | 0.894 |
| Sep 30, 2026 | 13.51 | 14.12 | 13.33 | 13.47 | +0.10 | 1,960,797 | 3,043 | 1.694 | 0.891 |
| Sep 29, 2026 | 13.23 | 13.42 | 12.76 | 13.37 | +0.10 | 977,261 | 5 | 0.000 | 0.892 |
| Sep 28, 2026 | 13.14 | 13.72 | 12.76 | 13.27 | +0.11 | 1,513,424 | 74 | 1.121 | 0.893 |
| Sep 25, 2026 | 13.27 | 13.49 | 12.94 | 13.16 | -0.02 | 2,492,413 | 27 | 1.503 | 0.895 |
| Sep 24, 2026 | 13.22 | 13.51 | 12.79 | 13.18 | -0.15 | 1,992,150 | 71 | 1.200 | 0.895 |
| Sep 23, 2026 | 13.94 | 14.00 | 12.94 | 13.33 | -0.17 | 1,715,778 | 89 | 1.346 | 0.895 |
| Sep 22, 2026 | 12.73 | 13.53 | 12.54 | 13.50 | +0.83 | 1,155,835 | 21 | 0.000 | 0.895 |
| Sep 21, 2026 | 12.98 | 13.01 | 12.50 | 12.67 | -0.12 | 833,841 | 41 | 1.238 | 0.893 |
| Sep 18, 2026 | 12.81 | 12.91 | 12.48 | 12.79 | -0.09 | 3,048,699 | 50 | 1.312 | 0.894 |
| Sep 17, 2026 | 12.87 | 13.22 | 12.66 | 12.88 | +0.34 | 1,156,169 | 155 | 1.465 | 0.895 |
| Sep 16, 2026 | 12.38 | 12.84 | 12.17 | 12.54 | +0.18 | 1,606,527 | 28 | 1.284 | 0.896 |
| Sep 15, 2026 | 12.60 | 12.65 | 11.95 | 12.36 | -0.29 | 2,052,551 | 100 | 1.424 | 0.896 |
| Sep 14, 2026 | 12.02 | 12.69 | 11.86 | 12.65 | +0.61 | 1,618,096 | 37 | 1.945 | 0.896 |
| Sep 11, 2026 | 12.26 | 12.41 | 12.00 | 12.05 | -0.03 | 608,946 | 23 | 1.434 | 0.894 |
| Sep 10, 2026 | 12.64 | 12.79 | 12.01 | 12.07 | -0.43 | 1,025,284 | 5 | 1.301 | 0.895 |
| Sep 9, 2026 | 12.50 | 13.00 | 12.31 | 12.50 | -0.12 | 1,669,252 | 83 | 1.551 | 0.895 |
| Sep 8, 2026 | 12.67 | 12.87 | 12.54 | 12.62 | +0.00 | 954,762 | 27 | 0.000 | 0.896 |
| Sep 4, 2026 | 12.51 | 12.99 | 12.51 | 12.86 | +0.12 | 991,442 | 46 | 1.445 | 0.895 |
| Sep 3, 2026 | 13.17 | 13.41 | 12.59 | 12.74 | -0.39 | 916,388 | 7 | 1.483 | 0.895 |
| Sep 2, 2026 | 12.97 | 13.53 | 12.83 | 13.13 | +0.24 | 1,545,407 | 7 | 1.244 | 0.894 |
| Sep 1, 2026 | 12.82 | 13.06 | 12.77 | 12.89 | -0.10 | 646,365 | 11 | 0.000 | 0.894 |
| Aug 31, 2026 | 13.18 | 13.18 | 12.67 | 12.99 | -0.25 | 1,159,405 | 22 | 0.000 | 0.896 |
| Aug 28, 2026 | 13.59 | 13.93 | 13.20 | 13.24 | -0.50 | 765,308 | 122 | 0.723 | 0.896 |
| Aug 27, 2026 | 13.96 | 14.25 | 13.65 | 13.74 | -0.17 | 1,060,959 | 40 | 1.121 | 0.895 |
| Aug 26, 2026 | 13.74 | 13.97 | 13.48 | 13.91 | +0.08 | 1,123,726 | 42 | 0.949 | 0.896 |
| Aug 25, 2026 | 13.71 | 14.15 | 13.52 | 13.83 | +0.37 | 1,168,710 | 42 | 1.139 | 0.896 |
| Aug 24, 2026 | 14.16 | 14.52 | 13.44 | 13.46 | -0.74 | 1,109,506 | 10 | 1.260 | 0.896 |
| Aug 21, 2026 | 14.00 | 14.34 | 13.81 | 14.20 | +0.32 | 970,283 | 32 | 1.270 | 0.894 |
| Aug 20, 2026 | 14.32 | 14.52 | 13.77 | 13.88 | -0.77 | 1,176,677 | 22 | 1.324 | 0.894 |
| Aug 19, 2026 | 14.20 | 14.68 | 14.09 | 14.65 | +0.73 | 1,376,181 | 268 | 0.730 | 0.893 |
| Aug 18, 2026 | 13.27 | 14.02 | 13.12 | 13.92 | +0.54 | 948,670 | 23 | 1.111 | 0.892 |
| Aug 17, 2026 | 13.76 | 13.80 | 13.18 | 13.38 | -0.49 | 1,138,359 | 4 | 1.686 | 0.891 |
| Aug 14, 2026 | 13.63 | 13.90 | 13.40 | 13.87 | +0.15 | 828,503 | 9 | 1.100 | 0.891 |
| Aug 13, 2026 | 13.89 | 14.00 | 13.43 | 13.72 | -0.03 | 1,047,244 | 145 | 1.139 | 0.891 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for ORIC

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ORIC.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ORIC.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ORIC.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ORIC)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ORIC.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ORIC.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ORIC.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ORIC.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt