Skip to main content
logo
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
359.05
+4.19 (1.18%)
At close: Feb 18, 2026, 4:00 PM EST
358.50
-0.55 (-0.15%)
After-hours: Feb 18, 2026, 7:34 PM EST

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026352.82359.80352.82359.05359.051.18%126,305
Feb 17, 2026346.07356.71345.04354.86354.862.54%185,183
Feb 13, 2026345.19352.18345.19346.07346.07-0.10%112,299
Feb 12, 2026353.22353.22342.00346.42346.42-1.38%140,810
Feb 11, 2026353.45354.01345.02351.27351.27-0.61%110,821
Feb 10, 2026353.87358.38351.65353.43353.431.31%173,166
Feb 9, 2026350.69358.00345.47348.85348.85-1.43%247,183
Feb 6, 2026346.74354.63340.00353.92353.921.99%269,697
Feb 5, 2026348.24353.69345.44347.00347.00-1.42%420,147
Feb 4, 2026348.79355.43345.19352.00352.001.62%312,506
Feb 3, 2026342.37351.39341.53346.38346.380.40%261,265
Feb 2, 2026333.11345.10328.91345.00345.001.36%358,760
Jan 30, 2026343.92349.98339.19340.38340.38-2.75%296,852
Jan 29, 2026350.00353.00345.54350.00350.00-310,914
Jan 28, 2026348.41352.00344.33350.00350.004.12%254,567
Jan 27, 2026335.68341.29334.36336.16336.16-0.48%131,700
Jan 26, 2026336.55340.08335.10337.79337.79-0.45%98,283
Jan 23, 2026341.05344.19338.32339.32339.320.15%167,589
Jan 22, 2026331.18342.00331.18338.81338.81-0.83%289,021
Jan 21, 2026333.43344.81332.90341.64341.642.20%315,858
Jan 20, 2026328.69335.91325.10334.28334.28-1.16%272,368
Jan 16, 2026338.07340.83336.18338.19338.19-0.03%153,661
Jan 15, 2026342.41345.98332.53338.29338.29-2.44%165,059
Jan 14, 2026343.90353.10337.25346.75346.75-1.23%287,595
Jan 13, 2026339.16352.47335.29351.06351.065.11%359,695
Jan 12, 2026340.87341.16330.63333.99333.99-1.15%537,720
Jan 9, 2026329.29340.81328.75337.89337.895.47%666,561
Jan 8, 2026332.84332.84317.97320.37320.37-4.04%419,244
Jan 7, 2026331.76335.32328.31333.87333.874.22%510,464
Jan 6, 2026323.65328.86318.89320.35320.350.02%293,080
Jan 5, 2026322.50327.95312.70320.30320.302.98%355,906
Jan 2, 2026305.32311.22304.78311.02311.022.37%187,190
Dec 31, 2025304.46305.50302.62303.81303.81-0.30%211,512
Dec 30, 2025303.73310.88302.14304.72304.72-1.80%252,093
Dec 29, 2025309.69310.75307.10310.30310.30-0.67%218,194
Dec 26, 2025311.24313.23310.29312.39312.390.21%99,076
Dec 24, 2025309.12314.46308.16311.73311.73-0.19%128,094
Dec 23, 2025310.80313.12306.61312.32312.32-0.33%219,972
Dec 22, 2025314.05315.48310.77313.36313.36-0.85%215,958
Dec 19, 2025308.19318.12308.00316.05316.052.94%381,338
Dec 18, 2025305.80309.87304.66307.02307.020.32%183,666
Dec 17, 2025305.82308.97302.00306.05306.050.57%327,288
Dec 16, 2025301.08305.82299.50304.31304.31-2.05%361,020
Dec 15, 2025307.48315.59300.82310.67310.67-2.63%756,891
Dec 12, 2025320.84322.55318.09319.06319.06-0.55%179,668
Dec 11, 2025318.21326.77318.21320.84320.84-0.57%189,917
Dec 10, 2025318.28322.96315.50322.68322.681.25%140,591
Dec 9, 2025317.33323.29316.41318.69318.69-2.39%307,395
Dec 8, 2025324.99331.83324.68326.49326.491.11%259,795
Dec 5, 2025332.64332.64310.11322.90322.90-2.56%603,844