Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
316.05
+9.03 (2.94%)
At close: Dec 19, 2025, 4:00 PM EST
317.97
+1.92 (0.61%)
After-hours: Dec 19, 2025, 7:32 PM EST

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025308.19318.12308.00316.05316.052.94%282,695
Dec 18, 2025305.80309.87304.66307.02307.020.32%183,577
Dec 17, 2025305.82308.97302.00306.05306.050.57%327,288
Dec 16, 2025301.08305.82299.50304.31304.31-2.05%361,020
Dec 15, 2025307.48315.59300.82310.67310.67-2.63%756,891
Dec 12, 2025320.84322.55318.09319.06319.06-0.55%179,668
Dec 11, 2025318.21326.77318.21320.84320.84-0.57%189,917
Dec 10, 2025318.28322.96315.50322.68322.681.25%140,591
Dec 9, 2025317.33323.29316.41318.69318.69-2.39%307,395
Dec 8, 2025324.99331.83324.68326.49326.491.11%259,795
Dec 5, 2025332.64332.64310.11322.90322.90-2.56%603,844
Dec 4, 2025334.95340.98330.98331.40331.40-1.91%239,751
Dec 3, 2025325.14338.36325.00337.86337.862.32%170,607
Dec 2, 2025335.00338.59328.79330.19330.19-1.61%181,578
Dec 1, 2025338.37340.29331.55335.60335.60-1.47%198,657
Nov 28, 2025342.66342.97337.00340.61340.61-0.01%107,513
Nov 26, 2025343.95345.58337.10340.64340.641.63%368,565
Nov 25, 2025338.89344.22334.52335.17335.170.74%369,089
Nov 24, 2025352.11356.55322.41332.71332.71-4.32%637,270
Nov 21, 2025349.17351.21340.80347.72347.72-0.45%163,481
Nov 20, 2025361.85364.97348.44349.29349.29-1.27%210,383
Nov 19, 2025361.67362.01348.50353.79353.79-2.78%234,756
Nov 18, 2025362.46366.38355.00363.92363.92-3.37%353,560
Nov 17, 2025378.00385.22373.32376.63376.632.96%559,003
Nov 14, 2025363.03374.04363.02365.82365.82-0.69%230,134
Nov 13, 2025375.99381.50365.52368.36368.36-2.41%456,623
Nov 12, 2025348.75379.33347.50377.47377.479.84%847,492
Nov 11, 2025328.24343.96328.24343.65343.654.39%234,610
Nov 10, 2025329.00333.22327.03329.20329.202.88%137,446
Nov 7, 2025315.53320.59312.87319.97319.97-3.73%339,924
Nov 6, 2025320.34343.81312.22332.36332.363.41%416,275
Nov 5, 2025311.10323.20306.73321.39321.393.95%269,264
Nov 4, 2025306.60316.80306.60309.19309.19-0.86%236,363
Nov 3, 2025310.62314.07307.00311.86311.860.44%221,292
Oct 31, 2025311.61312.97307.92310.48310.480.73%142,134
Oct 30, 2025310.19313.80307.51308.22308.22-2.11%190,503
Oct 29, 2025317.00318.00311.57314.85314.85-0.63%148,741
Oct 28, 2025313.94318.99312.95316.85316.850.45%200,086
Oct 27, 2025315.70320.35312.92315.43315.431.49%153,906
Oct 24, 2025311.40314.95309.00310.81310.810.25%112,628
Oct 23, 2025310.21312.52306.00310.03310.03-1.12%205,992
Oct 22, 2025310.48316.50310.48313.54313.54-0.70%186,768
Oct 21, 2025317.04318.85314.10315.74315.74-0.90%141,214
Oct 20, 2025318.00319.57315.25318.59318.590.69%183,889
Oct 17, 2025310.46317.65310.46316.42316.42-0.50%333,839
Oct 16, 2025320.58323.75315.96318.02318.020.59%225,562
Oct 15, 2025313.01319.74312.01316.15316.15-1.49%321,353
Oct 14, 2025315.00326.46309.00320.94320.94-1.86%367,391
Oct 13, 2025322.54332.33322.54327.03327.032.16%145,765
Oct 10, 2025330.00332.39316.40320.10320.10-4.68%335,152