BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
326.06
-2.65 (-0.81%)
At close: Sep 26, 2025, 4:00 PM EDT
321.00
-5.06 (-1.55%)
After-hours: Sep 26, 2025, 7:42 PM EDT
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 326.05 | 330.00 | 321.84 | 326.06 | 326.06 | -0.81% | 198,187 |
| Sep 25, 2025 | 330.14 | 332.74 | 325.43 | 328.71 | 328.71 | -0.34% | 252,336 |
| Sep 24, 2025 | 327.98 | 331.15 | 327.40 | 329.84 | 329.84 | 0.23% | 134,858 |
| Sep 23, 2025 | 329.50 | 332.17 | 326.69 | 329.07 | 329.07 | -2.59% | 169,975 |
| Sep 22, 2025 | 337.49 | 339.67 | 334.40 | 337.82 | 337.82 | 1.02% | 112,387 |
| Sep 19, 2025 | 335.00 | 339.25 | 332.39 | 334.40 | 334.40 | -2.48% | 241,905 |
| Sep 18, 2025 | 335.00 | 343.28 | 335.00 | 342.89 | 342.89 | 3.22% | 229,881 |
| Sep 17, 2025 | 330.00 | 334.10 | 330.00 | 332.20 | 332.20 | 1.53% | 157,833 |
| Sep 16, 2025 | 327.78 | 327.78 | 323.69 | 327.20 | 327.20 | -1.53% | 316,617 |
| Sep 15, 2025 | 332.94 | 334.03 | 330.00 | 332.27 | 332.27 | 2.44% | 356,024 |
| Sep 12, 2025 | 331.66 | 333.03 | 324.03 | 324.34 | 324.34 | -3.38% | 274,662 |
| Sep 11, 2025 | 324.51 | 336.80 | 324.51 | 335.67 | 335.67 | 6.93% | 429,396 |
| Sep 10, 2025 | 324.49 | 330.35 | 312.28 | 313.93 | 313.93 | -10.59% | 1,021,845 |
| Sep 9, 2025 | 348.66 | 351.27 | 347.00 | 351.13 | 351.13 | 1.35% | 349,055 |
| Sep 8, 2025 | 340.32 | 347.17 | 338.00 | 346.45 | 346.45 | 1.36% | 399,928 |
| Sep 5, 2025 | 338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 7.24% | 357,691 |
| 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 |