BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
370.33
-1.23 (-0.33%)
Oct 30, 2026, 4:00 PM EDT - Market closed
BeOne Medicines AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 369.77 | 376.45 | 368.49 | 370.33 | 370.33 | -0.33% | 292,819 |
| Oct 29, 2026 | 373.40 | 376.50 | 368.64 | 371.56 | 371.56 | -0.48% | 268,141 |
| Oct 28, 2026 | 366.64 | 375.81 | 362.51 | 373.36 | 373.36 | 2.00% | 276,516 |
| Oct 27, 2026 | 358.94 | 366.59 | 353.89 | 366.06 | 366.06 | -1.30% | 518,310 |
| Oct 26, 2026 | 374.14 | 377.16 | 369.71 | 370.87 | 370.87 | -1.79% | 354,605 |
| Oct 23, 2026 | 384.40 | 384.40 | 372.65 | 377.63 | 377.63 | -1.21% | 315,804 |
| Oct 22, 2026 | 378.06 | 384.81 | 375.52 | 382.27 | 382.27 | -1.08% | 359,350 |
| Oct 21, 2026 | 383.51 | 388.66 | 382.62 | 386.46 | 386.46 | 0.51% | 571,859 |
| Oct 20, 2026 | 374.43 | 384.79 | 373.28 | 384.50 | 384.50 | 3.87% | 408,221 |
| Oct 19, 2026 | 371.53 | 376.34 | 368.51 | 370.17 | 370.17 | 0.30% | 289,753 |
| Oct 16, 2026 | 372.57 | 375.90 | 367.31 | 369.06 | 369.06 | -1.34% | 431,211 |
| Oct 15, 2026 | 356.61 | 375.64 | 355.24 | 374.08 | 374.08 | 6.43% | 744,867 |
| Oct 14, 2026 | 346.05 | 355.76 | 344.94 | 351.48 | 351.48 | 0.69% | 361,614 |
| Oct 13, 2026 | 354.33 | 354.67 | 348.73 | 349.08 | 349.08 | -0.38% | 287,432 |
| Oct 12, 2026 | 352.55 | 354.15 | 346.61 | 350.40 | 350.40 | -1.15% | 259,300 |
| Oct 9, 2026 | 348.00 | 357.14 | 347.72 | 354.47 | 354.47 | 1.24% | 318,332 |
| Oct 8, 2026 | 351.94 | 355.01 | 340.45 | 350.13 | 350.13 | -3.82% | 418,689 |
| Oct 7, 2026 | 360.01 | 367.57 | 359.41 | 364.02 | 364.02 | 0.34% | 148,635 |
| Oct 6, 2026 | 365.13 | 368.40 | 359.10 | 362.78 | 362.78 | 0.31% | 319,916 |
| Oct 5, 2026 | 362.48 | 362.83 | 356.82 | 361.65 | 361.65 | 1.00% | 392,122 |
| Oct 2, 2026 | 351.01 | 358.57 | 349.74 | 358.07 | 358.07 | -0.20% | 505,173 |
| Oct 1, 2026 | 367.94 | 371.09 | 358.32 | 358.77 | 358.77 | -1.96% | 351,445 |
| Sep 30, 2026 | 370.00 | 376.50 | 365.79 | 365.94 | 365.94 | 0.18% | 328,879 |
| Sep 29, 2026 | 362.76 | 367.43 | 357.17 | 365.27 | 365.27 | -0.47% | 372,798 |
| Sep 28, 2026 | 360.42 | 368.05 | 358.00 | 367.00 | 367.00 | 1.70% | 350,549 |
| Sep 25, 2026 | 362.51 | 365.00 | 358.51 | 360.85 | 360.85 | 0.24% | 377,177 |
| Sep 24, 2026 | 355.37 | 361.12 | 354.94 | 359.97 | 359.97 | -1.38% | 472,851 |
| Sep 23, 2026 | 362.50 | 365.70 | 361.31 | 365.00 | 365.00 | -0.84% | 631,810 |
| Sep 22, 2026 | 364.95 | 368.28 | 359.82 | 368.08 | 368.08 | 0.66% | 262,933 |
| Sep 21, 2026 | 360.42 | 367.00 | 358.24 | 365.67 | 365.67 | 4.23% | 488,977 |
| Sep 18, 2026 | 352.13 | 354.05 | 348.76 | 350.84 | 350.84 | -0.74% | 438,382 |
| Sep 17, 2026 | 351.41 | 354.61 | 351.05 | 353.46 | 353.46 | 1.55% | 285,996 |
| Sep 16, 2026 | 342.88 | 349.57 | 342.88 | 348.08 | 348.08 | 0.46% | 356,695 |
| Sep 15, 2026 | 353.55 | 354.50 | 345.80 | 346.50 | 346.50 | -2.07% | 257,301 |
| Sep 14, 2026 | 354.44 | 356.00 | 351.92 | 353.83 | 353.83 | 2.11% | 251,180 |
| Sep 11, 2026 | 345.11 | 349.08 | 341.22 | 346.51 | 346.51 | 1.38% | 307,784 |
| Sep 10, 2026 | 341.56 | 345.60 | 336.95 | 341.80 | 341.80 | -2.62% | 1,000,366 |
| Sep 9, 2026 | 347.82 | 351.94 | 346.17 | 351.00 | 351.00 | -0.14% | 674,730 |
| Sep 8, 2026 | 351.25 | 352.00 | 344.01 | 351.48 | 351.48 | -1.89% | 398,530 |
| Sep 4, 2026 | 359.71 | 362.67 | 357.58 | 358.26 | 358.26 | -1.22% | 202,358 |
| Sep 3, 2026 | 361.61 | 364.61 | 357.79 | 362.68 | 362.68 | 0.25% | 123,618 |
| Sep 2, 2026 | 364.99 | 370.48 | 360.53 | 361.78 | 361.78 | 0.87% | 295,203 |
| Sep 1, 2026 | 351.73 | 360.21 | 351.41 | 358.66 | 358.66 | -0.26% | 351,275 |
| Aug 31, 2026 | 356.50 | 361.03 | 352.86 | 359.58 | 359.58 | -1.95% | 346,054 |
| Aug 28, 2026 | 369.13 | 372.00 | 364.73 | 366.73 | 366.73 | -1.55% | 341,592 |
| Aug 27, 2026 | 372.35 | 374.94 | 371.51 | 372.49 | 372.49 | -0.88% | 225,069 |
| Aug 26, 2026 | 376.27 | 377.66 | 372.01 | 375.80 | 375.80 | -0.15% | 125,834 |
| Aug 25, 2026 | 370.12 | 380.00 | 369.49 | 376.37 | 376.37 | 1.18% | 396,290 |
| Aug 24, 2026 | 369.53 | 372.83 | 365.14 | 371.98 | 371.98 | -0.66% | 351,538 |
| Aug 21, 2026 | 375.00 | 379.48 | 374.37 | 374.47 | 374.47 | 1.44% | 252,599 |