Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
361.65
+3.58 (1.00%)
At close: Oct 5, 2026, 4:00 PM EDT
363.50
+1.85 (0.51%)
Pre-market: Oct 6, 2026, 6:16 AM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 2026362.48362.83356.82361.65361.651.00%392,122
Oct 2, 2026351.01358.57349.74358.07358.07-0.20%505,173
Oct 1, 2026367.94371.09358.32358.77358.77-1.96%351,445
Sep 30, 2026370.00376.50365.79365.94365.940.18%328,879
Sep 29, 2026362.76367.43357.17365.27365.27-0.47%372,798
Sep 28, 2026360.42368.05358.00367.00367.001.70%350,549
Sep 25, 2026362.51365.00358.51360.85360.850.24%377,177
Sep 24, 2026355.37361.12354.94359.97359.97-1.38%472,851
Sep 23, 2026362.50365.70361.31365.00365.00-0.84%631,810
Sep 22, 2026364.95368.28359.82368.08368.080.66%262,933
Sep 21, 2026360.42367.00358.24365.67365.674.23%488,977
Sep 18, 2026352.13354.05348.76350.84350.84-0.74%438,382
Sep 17, 2026351.41354.61351.05353.46353.461.55%285,996
Sep 16, 2026342.88349.57342.88348.08348.080.46%356,695
Sep 15, 2026353.55354.50345.80346.50346.50-2.07%257,301
Sep 14, 2026354.44356.00351.92353.83353.832.11%251,180
Sep 11, 2026345.11349.08341.22346.51346.511.38%307,784
Sep 10, 2026341.56345.60336.95341.80341.80-2.62%1,000,366
Sep 9, 2026347.82351.94346.17351.00351.00-0.14%674,730
Sep 8, 2026351.25352.00344.01351.48351.48-1.89%398,530
Sep 4, 2026359.71362.67357.58358.26358.26-1.22%202,358
Sep 3, 2026361.61364.61357.79362.68362.680.25%123,618
Sep 2, 2026364.99370.48360.53361.78361.780.87%295,203
Sep 1, 2026351.73360.21351.41358.66358.66-0.26%351,275
Aug 31, 2026356.50361.03352.86359.58359.58-1.95%346,054
Aug 28, 2026369.13372.00364.73366.73366.73-1.55%341,592
Aug 27, 2026372.35374.94371.51372.49372.49-0.88%225,069
Aug 26, 2026376.27377.66372.01375.80375.80-0.15%125,834
Aug 25, 2026370.12380.00369.49376.37376.371.18%396,290
Aug 24, 2026369.53372.83365.14371.98371.98-0.66%351,538
Aug 21, 2026375.00379.48374.37374.47374.471.44%252,599
Aug 20, 2026372.55376.00368.82369.16369.16-2.04%311,749
Aug 19, 2026371.56379.20371.05376.86376.862.09%379,900
Aug 18, 2026364.00370.80361.14369.15369.151.83%613,554
Aug 17, 2026354.31362.98353.98362.51362.514.33%465,421
Aug 14, 2026350.55352.51343.50347.48347.48-2.40%382,876
Aug 13, 2026358.54360.61354.23356.01356.01-0.85%355,458
Aug 12, 2026355.61359.79353.34359.05359.05-0.06%314,912
Aug 11, 2026360.00366.99358.66359.27359.270.08%634,928
Aug 10, 2026351.20361.33349.90359.00359.003.08%833,360
Aug 7, 2026345.47349.88341.87348.27348.275.60%638,195
Aug 6, 2026330.27333.87326.13329.80329.800.69%279,839
Aug 5, 2026329.00333.01327.13327.53327.531.40%476,547
Aug 4, 2026321.00324.48314.55323.01323.012.94%385,281
Aug 3, 2026316.01316.01309.94313.77313.77-0.71%359,519
Jul 31, 2026319.73320.86311.05316.01316.01-1.88%249,957
Jul 30, 2026323.60325.00316.83322.08322.08-1.57%214,118
Jul 29, 2026328.98330.05325.55327.21327.21-0.98%189,368
Jul 28, 2026325.01331.69324.16330.46330.461.40%257,490
Jul 27, 2026327.75330.21323.82325.90325.90-302,475