BeOne Medicines Ltd. (ONC)
NASDAQ: ONC · Real-Time Price · USD
249.20
-4.19 (-1.65%)
Jul 11, 2025, 3:12 PM - Market open
BeOne Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 251.01 | 252.37 | 250.00 | 250.15 | - | -1.28% | 132,980 |
| 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 |
| Jun 25, 2025 | 264.94 | 268.76 | 263.49 | 267.13 | 267.13 | 0.12% | 292,986 |
| Jun 24, 2025 | 264.60 | 267.83 | 262.53 | 266.80 | 266.80 | 3.61% | 450,620 |
| Jun 23, 2025 | 260.00 | 263.88 | 254.01 | 257.51 | 257.51 | 4.22% | 450,660 |
| Jun 20, 2025 | 244.52 | 248.30 | 243.35 | 247.08 | 247.08 | -2.25% | 230,772 |
| Jun 18, 2025 | 255.66 | 257.94 | 252.67 | 252.78 | 252.78 | -0.52% | 230,443 |
| Jun 17, 2025 | 257.73 | 258.50 | 249.52 | 254.09 | 254.09 | -3.91% | 424,802 |
| Jun 16, 2025 | 263.85 | 267.53 | 263.33 | 264.42 | 264.42 | -1.93% | 326,675 |
| Jun 13, 2025 | 269.10 | 272.82 | 268.69 | 269.63 | 269.63 | -2.50% | 391,803 |
| Jun 12, 2025 | 276.59 | 284.51 | 275.00 | 276.53 | 276.53 | 5.38% | 724,422 |
| Jun 11, 2025 | 260.00 | 264.00 | 257.41 | 262.41 | 262.41 | -0.38% | 282,617 |
| Jun 10, 2025 | 261.04 | 264.85 | 260.46 | 263.42 | 263.42 | -0.14% | 416,173 |
| Jun 9, 2025 | 265.21 | 270.13 | 262.32 | 263.78 | 263.78 | 3.10% | 486,011 |
| Jun 6, 2025 | 255.22 | 257.61 | 250.00 | 255.86 | 255.86 | -0.44% | 402,215 |
| Jun 5, 2025 | 255.17 | 259.38 | 255.05 | 257.00 | 257.00 | -0.49% | 154,447 |
| Jun 4, 2025 | 255.06 | 261.93 | 254.39 | 258.27 | 258.27 | 2.60% | 287,803 |
| Jun 3, 2025 | 246.22 | 254.16 | 246.22 | 251.72 | 251.72 | 2.35% | 260,628 |
| Jun 2, 2025 | 243.45 | 248.00 | 240.00 | 245.93 | 245.93 | 0.14% | 180,791 |
| May 30, 2025 | 248.00 | 248.00 | 240.21 | 245.58 | 245.58 | -0.45% | 406,955 |
| May 29, 2025 | 243.12 | 248.08 | 242.75 | 246.68 | 246.68 | 2.61% | 314,734 |
| May 28, 2025 | 237.17 | 241.21 | 235.57 | 240.41 | 240.41 | 0.88% | 189,411 |
| May 27, 2025 | 240.65 | 244.75 | 235.35 | 238.31 | 238.31 | -1.29% | 317,288 |
| May 23, 2025 | 238.20 | 242.94 | 237.13 | 241.43 | 241.43 | 1.12% | 171,472 |
| May 22, 2025 | 238.28 | 241.38 | 237.60 | 238.76 | 238.76 | 0.96% | 214,030 |
| May 21, 2025 | 238.46 | 240.00 | 234.80 | 236.49 | 236.49 | -0.16% | 259,172 |
| May 20, 2025 | 234.09 | 237.42 | 232.78 | 236.86 | 236.86 | 1.50% | 160,849 |
| May 19, 2025 | 230.71 | 233.62 | 228.93 | 233.37 | 233.37 | 2.18% | 394,677 |
| May 16, 2025 | 227.63 | 230.58 | 227.05 | 228.38 | 228.38 | 1.16% | 290,199 |
| May 15, 2025 | 223.88 | 226.59 | 220.64 | 225.77 | 225.77 | 2.65% | 527,903 |
| May 14, 2025 | 223.20 | 225.91 | 218.31 | 219.95 | 219.95 | -2.13% | 262,798 |
| May 13, 2025 | 224.16 | 226.12 | 221.83 | 224.73 | 224.73 | -3.65% | 387,762 |
| May 12, 2025 | 219.28 | 235.48 | 219.28 | 233.25 | 233.25 | 0.54% | 611,117 |
| May 9, 2025 | 234.59 | 238.93 | 230.23 | 231.99 | 231.99 | -1.67% | 375,689 |
| May 8, 2025 | 236.28 | 238.69 | 230.76 | 235.94 | 235.94 | 1.59% | 456,650 |
| May 7, 2025 | 232.85 | 237.08 | 229.65 | 232.25 | 232.25 | -3.93% | 677,168 |
| May 6, 2025 | 256.89 | 258.26 | 240.77 | 241.75 | 241.75 | -4.88% | 969,358 |
| May 5, 2025 | 252.81 | 255.55 | 250.52 | 254.16 | 254.16 | -0.63% | 201,163 |
| May 2, 2025 | 262.54 | 262.76 | 254.37 | 255.77 | 255.77 | 0.05% | 180,351 |
| May 1, 2025 | 257.17 | 261.99 | 255.59 | 255.64 | 255.64 | -1.61% | 330,899 |
| Apr 30, 2025 | 263.00 | 267.00 | 256.61 | 259.81 | 259.81 | 4.02% | 353,059 |