BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
341.80
+23.07 (7.24%)
At close: Sep 5, 2025, 4:00 PM
342.03
+0.23 (0.07%)
After-hours: Sep 5, 2025, 7:53 PM EDT
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 7.24% | 357,624 |
| Sep 4, 2025 | 323.49 | 325.07 | 316.79 | 318.73 | 318.73 | -5.21% | 306,638 |
| Sep 3, 2025 | 335.80 | 339.86 | 335.66 | 336.26 | 336.26 | 1.27% | 556,401 |
| Sep 2, 2025 | 330.00 | 335.94 | 324.02 | 332.04 | 332.04 | 8.49% | 766,232 |
| Aug 29, 2025 | 310.72 | 314.90 | 306.05 | 306.05 | 306.05 | 2.72% | 360,221 |
| Aug 28, 2025 | 295.86 | 302.40 | 295.22 | 297.96 | 297.96 | -0.73% | 200,894 |
| Aug 27, 2025 | 298.96 | 301.29 | 296.60 | 300.14 | 300.14 | -2.84% | 197,852 |
| Aug 26, 2025 | 308.84 | 309.68 | 306.35 | 308.91 | 308.91 | 0.09% | 120,362 |
| Aug 25, 2025 | 319.40 | 320.00 | 307.60 | 308.63 | 308.63 | -1.61% | 163,237 |
| Aug 22, 2025 | 312.08 | 317.00 | 312.08 | 313.67 | 313.67 | -0.10% | 156,851 |
| Aug 21, 2025 | 310.16 | 315.00 | 309.57 | 313.97 | 313.97 | 1.50% | 159,519 |
| Aug 20, 2025 | 307.00 | 310.61 | 301.33 | 309.33 | 309.33 | -1.02% | 248,354 |
| Aug 19, 2025 | 313.91 | 318.64 | 311.77 | 312.51 | 312.51 | -2.13% | 196,852 |
| Aug 18, 2025 | 321.36 | 330.63 | 318.69 | 319.32 | 319.32 | -0.63% | 595,230 |
| Aug 15, 2025 | 313.00 | 321.69 | 312.56 | 321.36 | 321.36 | 3.77% | 448,937 |
| Aug 14, 2025 | 303.01 | 309.74 | 300.00 | 309.69 | 309.69 | 0.71% | 326,157 |
| Aug 13, 2025 | 298.49 | 307.51 | 295.68 | 307.51 | 307.51 | 6.74% | 461,638 |
| Aug 12, 2025 | 285.50 | 289.75 | 283.05 | 288.10 | 288.10 | -0.57% | 312,398 |
| Aug 11, 2025 | 288.18 | 290.00 | 286.57 | 289.75 | 289.75 | 0.54% | 394,876 |
| Aug 8, 2025 | 281.34 | 290.68 | 280.11 | 288.18 | 288.18 | -3.39% | 423,056 |
| Aug 7, 2025 | 297.21 | 298.30 | 293.90 | 298.29 | 298.29 | -0.08% | 406,111 |
| Aug 6, 2025 | 312.18 | 313.29 | 287.00 | 298.52 | 298.52 | -2.84% | 529,508 |
| Aug 5, 2025 | 305.30 | 310.49 | 303.28 | 307.23 | 307.23 | 0.96% | 521,973 |
| Aug 4, 2025 | 299.05 | 305.23 | 298.70 | 304.30 | 304.30 | 1.77% | 348,665 |
| Aug 1, 2025 | 288.61 | 299.29 | 288.07 | 299.01 | 299.01 | -0.70% | 543,061 |
| Jul 31, 2025 | 296.50 | 303.60 | 296.18 | 301.13 | 301.13 | 0.40% | 503,014 |
| Jul 30, 2025 | 302.89 | 306.58 | 298.46 | 299.94 | 299.94 | -1.90% | 473,038 |
| Jul 29, 2025 | 304.33 | 308.87 | 299.44 | 305.74 | 305.74 | 3.81% | 789,288 |
| Jul 28, 2025 | 299.00 | 299.90 | 294.39 | 294.51 | 294.51 | 1.04% | 404,449 |
| Jul 25, 2025 | 289.73 | 293.17 | 287.00 | 291.47 | 291.47 | -1.68% | 171,226 |
| Jul 24, 2025 | 293.24 | 297.00 | 292.50 | 296.46 | 296.46 | 0.55% | 238,413 |
| Jul 23, 2025 | 296.00 | 299.70 | 293.92 | 294.83 | 294.83 | -0.26% | 397,065 |
| Jul 22, 2025 | 291.80 | 295.94 | 289.11 | 295.59 | 295.59 | 1.25% | 266,754 |
| Jul 21, 2025 | 288.94 | 292.34 | 287.41 | 291.93 | 291.93 | -0.89% | 320,048 |
| Jul 18, 2025 | 297.50 | 300.00 | 293.51 | 294.55 | 294.55 | 1.45% | 893,526 |
| Jul 17, 2025 | 297.00 | 298.00 | 287.33 | 290.35 | 290.35 | 4.01% | 804,929 |
| Jul 16, 2025 | 272.99 | 279.88 | 272.22 | 279.16 | 279.16 | 3.51% | 489,268 |
| Jul 15, 2025 | 269.30 | 270.00 | 263.84 | 269.70 | 269.70 | 6.96% | 674,447 |
| Jul 14, 2025 | 250.00 | 253.96 | 249.12 | 252.14 | 252.14 | 0.74% | 106,006 |
| Jul 11, 2025 | 251.01 | 252.37 | 249.00 | 250.30 | 250.30 | -1.22% | 371,565 |
| Jul 10, 2025 | 253.42 | 255.26 | 250.71 | 253.39 | 253.39 | -0.90% | 206,822 |
| Jul 9, 2025 | 249.99 | 256.00 | 249.28 | 255.69 | 255.69 | 4.59% | 361,073 |
| Jul 8, 2025 | 241.45 | 246.39 | 241.45 | 244.47 | 244.47 | 1.44% | 265,678 |
| Jul 7, 2025 | 243.38 | 244.40 | 240.00 | 240.99 | 240.99 | -1.83% | 320,922 |
| Jul 3, 2025 | 245.00 | 247.52 | 243.71 | 245.49 | 245.49 | 0.48% | 172,489 |
| Jul 2, 2025 | 239.25 | 244.65 | 239.25 | 244.32 | 244.32 | -0.34% | 353,158 |
| Jul 1, 2025 | 244.10 | 246.51 | 240.30 | 245.16 | 245.16 | 1.28% | 347,450 |
| Jun 30, 2025 | 243.99 | 246.10 | 239.73 | 242.07 | 242.07 | 0.36% | 402,125 |
| Jun 27, 2025 | 245.51 | 246.00 | 239.51 | 241.20 | 241.20 | -5.22% | 400,827 |
| Jun 26, 2025 | 262.75 | 266.32 | 253.26 | 254.49 | 254.49 | -4.73% | 414,743 |