Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
302.49
-8.30 (-2.67%)
At close: Apr 6, 2026, 4:00 PM EDT
303.64
+1.15 (0.38%)
After-hours: Apr 6, 2026, 6:24 PM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026311.30312.40301.34302.49302.49-2.67%202,265
Apr 2, 2026307.42315.97306.33310.79310.790.76%133,531
Apr 1, 2026303.92312.56303.92308.44308.443.86%343,261
Mar 31, 2026284.70297.80283.48296.97296.974.54%233,045
Mar 30, 2026283.81286.59281.13284.08284.080.37%152,586
Mar 27, 2026286.08289.77280.59283.03283.032.20%233,829
Mar 26, 2026276.42279.24272.02276.95276.95-2.29%238,585
Mar 25, 2026279.96285.53279.96283.45283.452.81%160,307
Mar 24, 2026272.64276.98271.47275.69275.690.35%240,732
Mar 23, 2026273.95279.25273.50274.73274.73-0.20%208,473
Mar 20, 2026282.43285.50274.97275.28275.28-2.63%226,610
Mar 19, 2026280.56283.94279.71282.72282.720.15%103,120
Mar 18, 2026286.87286.87281.04282.29282.29-1.75%407,144
Mar 17, 2026291.39292.94285.44287.33287.33-0.80%161,315
Mar 16, 2026286.11293.11286.11289.65289.651.97%123,288
Mar 13, 2026285.31288.46283.04284.05284.05-0.44%229,106
Mar 12, 2026293.37293.98284.43285.30285.30-4.55%284,781
Mar 11, 2026299.56302.14297.83298.91298.91-2.12%266,910
Mar 10, 2026306.96308.99304.52305.39305.391.03%144,419
Mar 9, 2026293.00303.00293.00302.29302.290.39%198,127
Mar 6, 2026292.50301.49290.93301.12301.122.79%298,131
Mar 5, 2026297.54297.54290.00292.94292.94-2.03%303,051
Mar 4, 2026296.47300.60293.70299.02299.020.67%355,806
Mar 3, 2026299.20301.94293.27297.04297.04-5.51%542,464
Mar 2, 2026305.50315.00304.62314.36314.36-0.83%323,396
Feb 27, 2026318.66323.24314.23316.99316.99-1.67%364,169
Feb 26, 2026328.62334.05315.50322.37322.37-8.48%747,352
Feb 25, 2026357.71358.80347.85352.23352.23-4.54%401,585
Feb 24, 2026361.67372.73361.67369.00369.00-0.44%316,438
Feb 23, 2026360.00371.17360.00370.64370.642.35%218,118
Feb 20, 2026355.95363.68354.36362.14362.142.16%195,593
Feb 19, 2026359.05365.60352.93354.48354.48-1.27%149,217
Feb 18, 2026352.82359.80352.82359.05359.051.18%126,318
Feb 17, 2026346.07356.71345.04354.86354.862.54%185,184
Feb 13, 2026345.19352.18345.19346.07346.07-0.10%112,299
Feb 12, 2026353.22353.22342.00346.42346.42-1.38%140,810
Feb 11, 2026353.45354.01345.02351.27351.27-0.61%110,821
Feb 10, 2026353.87358.38351.65353.43353.431.31%173,166
Feb 9, 2026350.69358.00345.47348.85348.85-1.43%247,183
Feb 6, 2026346.74354.63340.00353.92353.921.99%269,697
Feb 5, 2026348.24353.69345.44347.00347.00-1.42%420,147
Feb 4, 2026348.79355.43345.19352.00352.001.62%312,506
Feb 3, 2026342.37351.39341.53346.38346.380.40%261,265
Feb 2, 2026333.11345.10328.91345.00345.001.36%358,760
Jan 30, 2026343.92349.98339.19340.38340.38-2.75%296,852
Jan 29, 2026350.00353.00345.54350.00350.00-310,914
Jan 28, 2026348.41352.00344.33350.00350.004.12%254,567
Jan 27, 2026335.68341.29334.36336.16336.16-0.48%131,700
Jan 26, 2026336.55340.08335.10337.79337.79-0.45%98,283
Jan 23, 2026341.05344.19338.32339.32339.320.15%167,589