Skip to main content
BeOne Medicines Ltd. (ONC)
NASDAQ: ONC · Real-Time Price · USD
246.68
+6.27 (2.61%)
At close: May 29, 2025, 4:00 PM
241.89
-4.79 (-1.94%)
After-hours: May 29, 2025, 4:08 PM EDT

BeOne Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025243.12248.08242.75246.68246.682.61%314,734
May 28, 2025237.17241.21235.57240.41240.410.88%189,411
May 27, 2025240.65244.75235.35238.31238.31-1.29%317,288
May 23, 2025238.20242.94237.13241.43241.431.12%171,472
May 22, 2025238.28241.38237.60238.76238.760.96%214,030
May 21, 2025238.46240.00234.80236.49236.49-0.16%259,172
May 20, 2025234.09237.42232.78236.86236.861.50%160,849
May 19, 2025230.71233.62228.93233.37233.372.18%394,677
May 16, 2025227.63230.58227.05228.38228.381.16%290,199
May 15, 2025223.88226.59220.64225.77225.772.65%527,903
May 14, 2025223.20225.91218.31219.95219.95-2.13%262,798
May 13, 2025224.16226.12221.83224.73224.73-3.65%387,762
May 12, 2025219.28235.48219.28233.25233.250.54%611,117
May 9, 2025234.59238.93230.23231.99231.99-1.67%375,689
May 8, 2025236.28238.69230.76235.94235.941.59%456,650
May 7, 2025232.85237.08229.65232.25232.25-3.93%677,168
May 6, 2025256.89258.26240.77241.75241.75-4.88%969,358
May 5, 2025252.81255.55250.52254.16254.16-0.63%201,163
May 2, 2025262.54262.76254.37255.77255.770.05%180,351
May 1, 2025257.17261.99255.59255.64255.64-1.61%330,899
Apr 30, 2025263.00267.00256.61259.81259.814.02%353,059
Apr 29, 2025249.09250.29246.04249.77249.770.12%321,200
Apr 28, 2025247.67255.64247.67249.46249.461.86%248,053
Apr 25, 2025247.56250.82244.40244.90244.90-4.40%488,142
Apr 24, 2025257.88259.98253.01256.16256.162.82%459,630
Apr 23, 2025252.46255.06248.00249.13249.13-1.44%430,405
Apr 22, 2025249.41254.90245.76252.77252.7710.27%722,370
Apr 21, 2025231.28232.51228.23229.22229.22-0.76%282,723
Apr 17, 2025229.30234.15227.40230.98230.981.24%519,865
Apr 16, 2025235.00236.18227.69228.14228.14-4.48%575,677
Apr 15, 2025239.56244.00237.60238.84238.84-1.61%401,685
Apr 14, 2025246.57250.43236.95242.75242.755.38%835,393
Apr 11, 2025227.72234.80226.49230.36230.3610.59%909,612
Apr 10, 2025218.64222.17206.72208.31208.310.96%930,392
Apr 9, 2025209.24211.85196.45206.32206.32-1.48%760,520
Apr 8, 2025229.47229.47207.64209.41209.41-5.05%611,456
Apr 7, 2025220.15235.03214.12220.54220.54-7.53%700,298
Apr 4, 2025253.00253.81237.86238.51238.51-9.76%675,340
Apr 3, 2025265.84270.00259.78264.32264.32-3.81%389,922
Apr 2, 2025271.59276.00269.07274.78274.781.38%737,286
Apr 1, 2025282.93284.15268.46271.04271.04-0.42%905,502
Mar 31, 2025273.80275.25264.43272.17272.171.79%534,873
Mar 28, 2025269.00274.00265.58267.39267.391.82%514,626
Mar 27, 2025264.02269.00259.08262.60262.604.65%689,601
Mar 26, 2025253.34253.34249.03250.92250.920.18%262,833
Mar 25, 2025258.48258.48250.24250.47250.47-1.08%319,788
Mar 24, 2025254.74257.88252.54253.20253.200.48%565,258
Mar 21, 2025254.57256.49250.49251.98251.98-4.04%518,232
Mar 20, 2025264.17268.38260.02262.59262.59-1.38%209,116
Mar 19, 2025259.41270.60259.41266.26266.261.87%300,343