BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
319.97
-12.39 (-3.73%)
At close: Nov 7, 2025, 4:00 PM EST
314.13
-5.84 (-1.83%)
After-hours: Nov 7, 2025, 6:19 PM EST
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 315.53 | 320.59 | 312.87 | 319.97 | 319.97 | -3.73% | 339,919 |
| Nov 6, 2025 | 320.34 | 343.81 | 312.22 | 332.36 | 332.36 | 3.41% | 416,275 |
| Nov 5, 2025 | 311.10 | 323.20 | 306.73 | 321.39 | 321.39 | 3.95% | 269,188 |
| Nov 4, 2025 | 306.60 | 316.80 | 306.60 | 309.19 | 309.19 | -0.86% | 236,363 |
| Nov 3, 2025 | 310.62 | 314.07 | 307.00 | 311.86 | 311.86 | 0.44% | 221,292 |
| Oct 31, 2025 | 311.61 | 312.97 | 307.92 | 310.48 | 310.48 | 0.73% | 142,134 |
| Oct 30, 2025 | 310.19 | 313.80 | 307.51 | 308.22 | 308.22 | -2.11% | 190,503 |
| Oct 29, 2025 | 317.00 | 318.00 | 311.57 | 314.85 | 314.85 | -0.63% | 148,741 |
| Oct 28, 2025 | 313.94 | 318.99 | 312.95 | 316.85 | 316.85 | 0.45% | 200,086 |
| Oct 27, 2025 | 315.70 | 320.35 | 312.92 | 315.43 | 315.43 | 1.49% | 153,906 |
| Oct 24, 2025 | 311.40 | 314.95 | 309.00 | 310.81 | 310.81 | 0.25% | 112,628 |
| Oct 23, 2025 | 310.21 | 312.52 | 306.00 | 310.03 | 310.03 | -1.12% | 205,992 |
| Oct 22, 2025 | 310.48 | 316.50 | 310.48 | 313.54 | 313.54 | -0.70% | 186,768 |
| Oct 21, 2025 | 317.04 | 318.85 | 314.10 | 315.74 | 315.74 | -0.90% | 141,214 |
| Oct 20, 2025 | 318.00 | 319.57 | 315.25 | 318.59 | 318.59 | 0.69% | 183,889 |
| Oct 17, 2025 | 310.46 | 317.65 | 310.46 | 316.42 | 316.42 | -0.50% | 333,839 |
| Oct 16, 2025 | 320.58 | 323.75 | 315.96 | 318.02 | 318.02 | 0.59% | 225,562 |
| Oct 15, 2025 | 313.01 | 319.74 | 312.01 | 316.15 | 316.15 | -1.49% | 321,353 |
| Oct 14, 2025 | 315.00 | 326.46 | 309.00 | 320.94 | 320.94 | -1.86% | 367,391 |
| Oct 13, 2025 | 322.54 | 332.33 | 322.54 | 327.03 | 327.03 | 2.16% | 145,765 |
| Oct 10, 2025 | 330.00 | 332.39 | 316.40 | 320.10 | 320.10 | -4.68% | 335,152 |
| Oct 9, 2025 | 335.51 | 337.82 | 329.64 | 335.80 | 335.80 | -4.36% | 212,278 |
| Oct 8, 2025 | 347.82 | 353.00 | 346.99 | 351.09 | 351.09 | 2.77% | 155,837 |
| Oct 7, 2025 | 345.00 | 346.41 | 341.43 | 341.62 | 341.62 | -0.84% | 150,224 |
| Oct 6, 2025 | 344.98 | 346.00 | 340.88 | 344.53 | 344.53 | 0.19% | 168,706 |
| Oct 3, 2025 | 339.11 | 347.09 | 334.53 | 343.87 | 343.87 | -0.38% | 163,179 |
| Oct 2, 2025 | 349.00 | 355.30 | 344.44 | 345.17 | 345.17 | 2.99% | 424,755 |
| Oct 1, 2025 | 340.73 | 346.58 | 334.61 | 335.16 | 335.16 | -1.63% | 279,259 |
| Sep 30, 2025 | 337.05 | 342.26 | 335.57 | 340.70 | 340.70 | 2.36% | 273,720 |
| Sep 29, 2025 | 327.40 | 333.03 | 327.21 | 332.83 | 332.83 | 2.08% | 162,541 |
| 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 |