Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
270.10
-9.83 (-3.51%)
At close: Jun 5, 2026, 4:00 PM EDT
269.09
-1.01 (-0.38%)
After-hours: Jun 5, 2026, 7:57 PM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026275.18275.18269.00270.10270.10-3.51%324,864
Jun 4, 2026282.13283.75279.82279.93279.930.33%99,470
Jun 3, 2026273.88279.31272.20279.00279.001.57%206,755
Jun 2, 2026278.14280.37274.44274.69274.69-1.78%243,091
Jun 1, 2026287.55287.55273.97279.68279.68-2.86%373,482
May 29, 2026293.30294.30287.53287.92287.92-0.92%174,458
May 28, 2026294.94298.01288.34290.58290.58-3.14%314,194
May 27, 2026300.44303.37299.30300.01300.01-0.80%158,657
May 26, 2026311.03312.01301.93302.44302.44-2.52%206,193
May 22, 2026306.02310.74305.99310.25310.250.20%190,918
May 21, 2026305.69311.96303.00309.62309.620.29%246,299
May 20, 2026301.64309.14300.15308.74308.743.95%291,217
May 19, 2026292.02297.36290.05297.01297.011.34%219,132
May 18, 2026293.46295.07289.60293.09293.09-0.06%217,637
May 15, 2026299.98299.98293.09293.27293.27-3.73%269,815
May 14, 2026310.00310.00301.07304.62304.62-3.77%261,909
May 13, 2026310.72322.45307.21316.55316.550.47%181,667
May 12, 2026313.97319.00312.47315.07315.071.39%268,362
May 11, 2026317.20318.00309.15310.75310.75-0.44%346,710
May 8, 2026317.00318.06311.66312.12312.12-1.54%210,369
May 7, 2026313.80318.00308.42317.00317.001.17%441,188
May 6, 2026306.49316.63300.42313.32313.325.32%386,037
May 5, 2026297.00299.55293.30297.49297.490.12%175,753
May 4, 2026293.88300.76293.50297.14297.141.12%135,821
May 1, 2026295.27297.62291.66293.86293.86-0.48%116,037
Apr 30, 2026291.34297.25291.01295.27295.271.54%134,727
Apr 29, 2026295.62296.43289.54290.80290.80-2.47%208,702
Apr 28, 2026300.20301.05297.00298.16298.16-0.25%129,858
Apr 27, 2026298.65305.63298.10298.90298.90-0.63%202,561
Apr 24, 2026301.60301.60297.53300.80300.800.33%160,886
Apr 23, 2026308.31310.57298.65299.81299.81-4.03%316,349
Apr 22, 2026312.86314.91309.42312.41312.410.03%183,128
Apr 21, 2026314.69317.42311.58312.31312.31-1.81%190,577
Apr 20, 2026318.85320.57315.70318.07318.07-1.79%159,375
Apr 17, 2026322.33328.39322.30323.87323.870.99%207,225
Apr 16, 2026322.05323.71318.62320.70320.700.24%206,871
Apr 15, 2026313.14320.30311.25319.94319.943.21%196,136
Apr 14, 2026305.88315.75305.88310.00310.001.43%317,040
Apr 13, 2026309.38311.20302.53305.64305.64-1.30%304,179
Apr 10, 2026314.88315.77309.22309.66309.66-1.20%134,413
Apr 9, 2026311.53317.47310.66313.42313.420.39%142,250
Apr 8, 2026311.59314.90309.00312.19312.192.75%237,508
Apr 7, 2026301.22304.91299.29303.82303.820.44%194,628
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