Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
329.80
+2.27 (0.69%)
At close: Aug 6, 2026, 4:00 PM EDT
330.00
+0.20 (0.06%)
After-hours: Aug 6, 2026, 7:34 PM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026330.27333.87326.13329.80329.800.69%264,380
Aug 5, 2026329.00333.01327.13327.53327.531.40%476,505
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
Jul 24, 2026329.50331.52324.92325.90325.90-0.27%348,068
Jul 23, 2026320.41330.44317.12326.77326.772.14%546,440
Jul 22, 2026325.00328.00319.19319.93319.930.39%529,541
Jul 21, 2026317.86320.96315.67318.69318.692.61%536,209
Jul 20, 2026313.79318.97309.47310.58310.58-0.46%343,927
Jul 17, 2026307.59315.18303.08312.02312.02-1.70%428,134
Jul 16, 2026311.98323.82311.98317.42317.421.98%594,848
Jul 15, 2026310.00313.99309.31311.26311.261.53%636,543
Jul 14, 2026307.44308.20302.55306.56306.560.86%446,984
Jul 13, 2026302.19307.90301.13303.96303.961.76%459,223
Jul 10, 2026303.03304.77295.39298.70298.70-1.36%254,520
Jul 9, 2026300.50306.59300.50302.83302.830.31%134,160
Jul 8, 2026301.92305.74299.06301.88301.88-2.29%310,382
Jul 7, 2026307.25309.00303.56308.96308.96-0.16%311,108
Jul 6, 2026308.88316.00306.28309.46309.463.97%405,300
Jul 2, 2026292.51300.19291.87297.65297.652.38%294,978
Jul 1, 2026286.00293.54283.32290.74290.742.02%342,299
Jun 30, 2026285.23287.01283.07284.97284.97-1.73%325,212
Jun 29, 2026283.83291.75283.83289.99289.993.61%317,520
Jun 26, 2026275.00283.80272.75279.89279.891.65%336,791
Jun 25, 2026277.71280.96274.29275.34275.34-0.64%231,752
Jun 24, 2026277.00282.91275.84277.12277.120.36%218,594
Jun 23, 2026269.72276.74269.53276.13276.131.59%331,646
Jun 22, 2026270.00273.81265.29271.80271.800.61%205,158
Jun 18, 2026270.20274.55265.02270.15270.152.84%367,885
Jun 17, 2026262.76266.61259.09262.68262.68-0.47%364,260
Jun 16, 2026268.20268.88262.87263.92263.92-1.60%299,595
Jun 15, 2026265.07268.51261.94268.20268.201.41%351,440
Jun 12, 2026261.64267.56261.50264.48264.481.62%260,963
Jun 11, 2026256.18263.70253.95260.27260.27-1.27%505,560
Jun 10, 2026266.84271.59263.00263.61263.61-1.70%291,102
Jun 9, 2026267.66271.40265.32268.17268.17-0.97%515,452
Jun 8, 2026272.00272.24267.96270.80270.800.26%285,133
Jun 5, 2026275.18275.18269.00270.10270.10-3.51%325,960
Jun 4, 2026282.13283.75279.82279.93279.930.33%99,488
Jun 3, 2026273.88279.31272.20279.00279.001.57%206,779
Jun 2, 2026278.14280.37274.44274.69274.69-1.78%247,215
Jun 1, 2026287.55287.55273.97279.68279.68-2.86%373,491
May 29, 2026293.30294.30287.53287.92287.92-0.92%174,817
May 28, 2026294.94298.01288.34290.58290.58-3.14%314,646
May 27, 2026300.44303.37299.30300.01300.01-0.80%159,053