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

DateOpenHighLowCloseAdj. CloseChangeVolume
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