BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
322.90
-8.50 (-2.56%)
At close: Dec 5, 2025, 4:00 PM EST
322.40
-0.50 (-0.15%)
After-hours: Dec 5, 2025, 7:07 PM EST
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 332.64 | 332.64 | 310.11 | 322.90 | 322.90 | -2.56% | 603,801 |
| Dec 4, 2025 | 334.95 | 340.98 | 330.98 | 331.40 | 331.40 | -1.91% | 239,751 |
| Dec 3, 2025 | 325.14 | 338.36 | 325.00 | 337.86 | 337.86 | 2.32% | 170,607 |
| Dec 2, 2025 | 335.00 | 338.59 | 328.79 | 330.19 | 330.19 | -1.61% | 181,578 |
| Dec 1, 2025 | 338.37 | 340.29 | 331.55 | 335.60 | 335.60 | -1.47% | 198,657 |
| Nov 28, 2025 | 342.66 | 342.97 | 337.00 | 340.61 | 340.61 | -0.01% | 107,513 |
| Nov 26, 2025 | 343.95 | 345.58 | 337.10 | 340.64 | 340.64 | 1.63% | 368,565 |
| Nov 25, 2025 | 338.89 | 344.22 | 334.52 | 335.17 | 335.17 | 0.74% | 369,089 |
| Nov 24, 2025 | 352.11 | 356.55 | 322.41 | 332.71 | 332.71 | -4.32% | 637,270 |
| Nov 21, 2025 | 349.17 | 351.21 | 340.80 | 347.72 | 347.72 | -0.45% | 163,481 |
| Nov 20, 2025 | 361.85 | 364.97 | 348.44 | 349.29 | 349.29 | -1.27% | 210,383 |
| Nov 19, 2025 | 361.67 | 362.01 | 348.50 | 353.79 | 353.79 | -2.78% | 234,756 |
| Nov 18, 2025 | 362.46 | 366.38 | 355.00 | 363.92 | 363.92 | -3.37% | 353,560 |
| Nov 17, 2025 | 378.00 | 385.22 | 373.32 | 376.63 | 376.63 | 2.96% | 559,003 |
| Nov 14, 2025 | 363.03 | 374.04 | 363.02 | 365.82 | 365.82 | -0.69% | 230,134 |
| Nov 13, 2025 | 375.99 | 381.50 | 365.52 | 368.36 | 368.36 | -2.41% | 456,623 |
| Nov 12, 2025 | 348.75 | 379.33 | 347.50 | 377.47 | 377.47 | 9.84% | 847,492 |
| Nov 11, 2025 | 328.24 | 343.96 | 328.24 | 343.65 | 343.65 | 4.39% | 234,610 |
| Nov 10, 2025 | 329.00 | 333.22 | 327.03 | 329.20 | 329.20 | 2.88% | 137,446 |
| Nov 7, 2025 | 315.53 | 320.59 | 312.87 | 319.97 | 319.97 | -3.73% | 339,924 |
| Nov 6, 2025 | 320.34 | 343.81 | 312.22 | 332.36 | 332.36 | 3.41% | 416,275 |
| Nov 5, 2025 | 311.10 | 323.20 | 306.73 | 321.39 | 321.39 | 3.95% | 269,264 |
| Nov 4, 2025 | 306.60 | 316.80 | 306.60 | 309.19 | 309.19 | -0.86% | 236,363 |
| Nov 3, 2025 | 310.62 | 314.07 | 307.00 | 311.86 | 311.86 | 0.44% | 221,292 |
| Oct 31, 2025 | 311.61 | 312.97 | 307.92 | 310.48 | 310.48 | 0.73% | 142,134 |
| Oct 30, 2025 | 310.19 | 313.80 | 307.51 | 308.22 | 308.22 | -2.11% | 190,503 |
| Oct 29, 2025 | 317.00 | 318.00 | 311.57 | 314.85 | 314.85 | -0.63% | 148,741 |
| Oct 28, 2025 | 313.94 | 318.99 | 312.95 | 316.85 | 316.85 | 0.45% | 200,086 |
| Oct 27, 2025 | 315.70 | 320.35 | 312.92 | 315.43 | 315.43 | 1.49% | 153,906 |
| Oct 24, 2025 | 311.40 | 314.95 | 309.00 | 310.81 | 310.81 | 0.25% | 112,628 |
| Oct 23, 2025 | 310.21 | 312.52 | 306.00 | 310.03 | 310.03 | -1.12% | 205,992 |
| Oct 22, 2025 | 310.48 | 316.50 | 310.48 | 313.54 | 313.54 | -0.70% | 186,768 |
| Oct 21, 2025 | 317.04 | 318.85 | 314.10 | 315.74 | 315.74 | -0.90% | 141,214 |
| Oct 20, 2025 | 318.00 | 319.57 | 315.25 | 318.59 | 318.59 | 0.69% | 183,889 |
| Oct 17, 2025 | 310.46 | 317.65 | 310.46 | 316.42 | 316.42 | -0.50% | 333,839 |
| Oct 16, 2025 | 320.58 | 323.75 | 315.96 | 318.02 | 318.02 | 0.59% | 225,562 |
| Oct 15, 2025 | 313.01 | 319.74 | 312.01 | 316.15 | 316.15 | -1.49% | 321,353 |
| Oct 14, 2025 | 315.00 | 326.46 | 309.00 | 320.94 | 320.94 | -1.86% | 367,391 |
| Oct 13, 2025 | 322.54 | 332.33 | 322.54 | 327.03 | 327.03 | 2.16% | 145,765 |
| Oct 10, 2025 | 330.00 | 332.39 | 316.40 | 320.10 | 320.10 | -4.68% | 335,152 |
| Oct 9, 2025 | 335.51 | 337.82 | 329.64 | 335.80 | 335.80 | -4.36% | 212,278 |
| Oct 8, 2025 | 347.82 | 353.00 | 346.99 | 351.09 | 351.09 | 2.77% | 155,837 |
| Oct 7, 2025 | 345.00 | 346.41 | 341.43 | 341.62 | 341.62 | -0.84% | 150,224 |
| Oct 6, 2025 | 344.98 | 346.00 | 340.88 | 344.53 | 344.53 | 0.19% | 168,706 |
| Oct 3, 2025 | 339.11 | 347.09 | 334.53 | 343.87 | 343.87 | -0.38% | 163,179 |
| Oct 2, 2025 | 349.00 | 355.30 | 344.44 | 345.17 | 345.17 | 2.99% | 424,755 |
| Oct 1, 2025 | 340.73 | 346.58 | 334.61 | 335.16 | 335.16 | -1.63% | 279,259 |
| Sep 30, 2025 | 337.05 | 342.26 | 335.57 | 340.70 | 340.70 | 2.36% | 273,720 |
| Sep 29, 2025 | 327.40 | 333.03 | 327.21 | 332.83 | 332.83 | 2.08% | 162,541 |
| Sep 26, 2025 | 326.05 | 330.00 | 321.84 | 326.06 | 326.06 | -0.81% | 198,187 |
| Sep 25, 2025 | 330.14 | 332.74 | 325.43 | 328.71 | 328.71 | -0.34% | 252,336 |
| Sep 24, 2025 | 327.98 | 331.15 | 327.40 | 329.84 | 329.84 | 0.23% | 134,858 |
| Sep 23, 2025 | 329.50 | 332.17 | 326.69 | 329.07 | 329.07 | -2.59% | 169,975 |
| Sep 22, 2025 | 337.49 | 339.67 | 334.40 | 337.82 | 337.82 | 1.02% | 112,387 |
| Sep 19, 2025 | 335.00 | 339.25 | 332.39 | 334.40 | 334.40 | -2.48% | 241,905 |
| Sep 18, 2025 | 335.00 | 343.28 | 335.00 | 342.89 | 342.89 | 3.22% | 229,881 |
| Sep 17, 2025 | 330.00 | 334.10 | 330.00 | 332.20 | 332.20 | 1.53% | 157,833 |
| Sep 16, 2025 | 327.78 | 327.78 | 323.69 | 327.20 | 327.20 | -1.53% | 316,617 |
| Sep 15, 2025 | 332.94 | 334.03 | 330.00 | 332.27 | 332.27 | 2.44% | 356,024 |
| Sep 12, 2025 | 331.66 | 333.03 | 324.03 | 324.34 | 324.34 | -3.38% | 274,662 |
| Sep 11, 2025 | 324.51 | 336.80 | 324.51 | 335.67 | 335.67 | 6.93% | 429,396 |
| Sep 10, 2025 | 324.49 | 330.35 | 312.28 | 313.93 | 313.93 | -10.59% | 1,021,845 |
| Sep 9, 2025 | 348.66 | 351.27 | 347.00 | 351.13 | 351.13 | 1.35% | 349,055 |
| Sep 8, 2025 | 340.32 | 347.17 | 338.00 | 346.45 | 346.45 | 1.36% | 399,928 |
| Sep 5, 2025 | 338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 7.24% | 357,691 |
| Sep 4, 2025 | 323.49 | 325.07 | 316.79 | 318.73 | 318.73 | -5.21% | 306,638 |
| Sep 3, 2025 | 335.80 | 339.86 | 335.66 | 336.26 | 336.26 | 1.27% | 556,502 |
| Sep 2, 2025 | 330.00 | 335.94 | 324.02 | 332.04 | 332.04 | 8.49% | 766,232 |
| Aug 29, 2025 | 310.72 | 314.90 | 306.05 | 306.05 | 306.05 | 2.72% | 360,221 |
| Aug 28, 2025 | 295.86 | 302.40 | 295.22 | 297.96 | 297.96 | -0.73% | 200,894 |
| Aug 27, 2025 | 298.96 | 301.29 | 296.60 | 300.14 | 300.14 | -2.84% | 197,852 |
| Aug 26, 2025 | 308.84 | 309.68 | 306.35 | 308.91 | 308.91 | 0.09% | 120,362 |
| Aug 25, 2025 | 319.40 | 320.00 | 307.60 | 308.63 | 308.63 | -1.61% | 163,237 |
| Aug 22, 2025 | 312.08 | 317.00 | 312.08 | 313.67 | 313.67 | -0.10% | 156,851 |
| Aug 21, 2025 | 310.16 | 315.00 | 309.57 | 313.97 | 313.97 | 1.50% | 159,519 |
| Aug 20, 2025 | 307.00 | 310.61 | 301.33 | 309.33 | 309.33 | -1.02% | 248,354 |
| Aug 19, 2025 | 313.91 | 318.64 | 311.77 | 312.51 | 312.51 | -2.13% | 196,852 |
| Aug 18, 2025 | 321.36 | 330.63 | 318.69 | 319.32 | 319.32 | -0.63% | 595,230 |
| Aug 15, 2025 | 313.00 | 321.69 | 312.56 | 321.36 | 321.36 | 3.77% | 448,937 |
| Aug 14, 2025 | 303.01 | 309.74 | 300.00 | 309.69 | 309.69 | 0.71% | 326,157 |
| Aug 13, 2025 | 298.49 | 307.51 | 295.68 | 307.51 | 307.51 | 6.74% | 461,638 |
| Aug 12, 2025 | 285.50 | 289.75 | 283.05 | 288.10 | 288.10 | -0.57% | 312,398 |
| Aug 11, 2025 | 288.18 | 290.00 | 286.57 | 289.75 | 289.75 | 0.54% | 394,876 |
| Aug 8, 2025 | 281.34 | 290.68 | 280.11 | 288.18 | 288.18 | -3.39% | 423,056 |
| Aug 7, 2025 | 297.21 | 298.30 | 293.90 | 298.29 | 298.29 | -0.08% | 406,111 |
| Aug 6, 2025 | 312.18 | 313.29 | 287.00 | 298.52 | 298.52 | -2.84% | 529,508 |
| Aug 5, 2025 | 305.30 | 310.49 | 303.28 | 307.23 | 307.23 | 0.96% | 521,973 |
| Aug 4, 2025 | 299.05 | 305.23 | 298.70 | 304.30 | 304.30 | 1.77% | 348,665 |
| Aug 1, 2025 | 288.61 | 299.29 | 288.07 | 299.01 | 299.01 | -0.70% | 543,061 |
| Jul 31, 2025 | 296.50 | 303.60 | 296.18 | 301.13 | 301.13 | 0.40% | 503,014 |
| Jul 30, 2025 | 302.89 | 306.58 | 298.46 | 299.94 | 299.94 | -1.90% | 473,038 |
| Jul 29, 2025 | 304.33 | 308.87 | 299.44 | 305.74 | 305.74 | 3.81% | 789,288 |
| Jul 28, 2025 | 299.00 | 299.90 | 294.39 | 294.51 | 294.51 | 1.04% | 404,449 |
| Jul 25, 2025 | 289.73 | 293.17 | 287.00 | 291.47 | 291.47 | -1.68% | 171,226 |
| Jul 24, 2025 | 293.24 | 297.00 | 292.50 | 296.46 | 296.46 | 0.55% | 238,413 |
| Jul 23, 2025 | 296.00 | 299.70 | 293.92 | 294.83 | 294.83 | -0.26% | 397,065 |
| Jul 22, 2025 | 291.80 | 295.94 | 289.11 | 295.59 | 295.59 | 1.25% | 266,754 |
| Jul 21, 2025 | 288.94 | 292.34 | 287.41 | 291.93 | 291.93 | -0.89% | 320,048 |
| Jul 18, 2025 | 297.50 | 300.00 | 293.51 | 294.55 | 294.55 | 1.45% | 893,526 |
| Jul 17, 2025 | 297.00 | 298.00 | 287.33 | 290.35 | 290.35 | 4.01% | 804,929 |