Skip to main content
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
301.12
+8.18 (2.79%)
At close: Mar 6, 2026, 4:00 PM EST
299.00
-2.12 (-0.70%)
After-hours: Mar 6, 2026, 7:40 PM EST

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026292.50301.49290.93301.12301.122.79%281,693
Mar 5, 2026297.54297.54290.00292.94292.94-2.03%303,049
Mar 4, 2026296.47300.60293.70299.02299.020.67%337,596
Mar 3, 2026299.20301.94293.27297.04297.04-5.51%502,440
Mar 2, 2026305.50315.00304.62314.36314.36-0.83%321,759
Feb 27, 2026318.66323.24314.23316.99316.99-1.67%364,169
Feb 26, 2026328.62334.05315.50322.37322.37-8.48%747,352
Feb 25, 2026357.71358.80347.85352.23352.23-4.54%401,585
Feb 24, 2026361.67372.73361.67369.00369.00-0.44%316,438
Feb 23, 2026360.00371.17360.00370.64370.642.35%218,118
Feb 20, 2026355.95363.68354.36362.14362.142.16%195,593
Feb 19, 2026359.05365.60352.93354.48354.48-1.27%149,217
Feb 18, 2026352.82359.80352.82359.05359.051.18%126,318
Feb 17, 2026346.07356.71345.04354.86354.862.54%185,184
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
Dec 4, 2025334.95340.98330.98331.40331.40-1.91%239,751
Dec 3, 2025325.14338.36325.00337.86337.862.32%170,607
Dec 2, 2025335.00338.59328.79330.19330.19-1.61%181,578
Dec 1, 2025338.37340.29331.55335.60335.60-1.47%198,657
Nov 28, 2025342.66342.97337.00340.61340.61-0.01%107,513
Nov 26, 2025343.95345.58337.10340.64340.641.63%368,565
Nov 25, 2025338.89344.22334.52335.17335.170.74%369,089
Nov 24, 2025352.11356.55322.41332.71332.71-4.32%637,270
Nov 21, 2025349.17351.21340.80347.72347.72-0.45%163,481
Nov 20, 2025361.85364.97348.44349.29349.29-1.27%210,383
Nov 19, 2025361.67362.01348.50353.79353.79-2.78%234,756
Nov 18, 2025362.46366.38355.00363.92363.92-3.37%353,560
Nov 17, 2025378.00385.22373.32376.63376.632.96%559,003
Nov 14, 2025363.03374.04363.02365.82365.82-0.69%230,134
Nov 13, 2025375.99381.50365.52368.36368.36-2.41%456,623
Nov 12, 2025348.75379.33347.50377.47377.479.84%847,492
Nov 11, 2025328.24343.96328.24343.65343.654.39%234,610
Nov 10, 2025329.00333.22327.03329.20329.202.88%137,446
Nov 7, 2025315.53320.59312.87319.97319.97-3.73%339,924
Nov 6, 2025320.34343.81312.22332.36332.363.41%416,275
Nov 5, 2025311.10323.20306.73321.39321.393.95%269,264
Nov 4, 2025306.60316.80306.60309.19309.19-0.86%236,363
Nov 3, 2025310.62314.07307.00311.86311.860.44%221,292
Oct 31, 2025311.61312.97307.92310.48310.480.73%142,134
Oct 30, 2025310.19313.80307.51308.22308.22-2.11%190,503
Oct 29, 2025317.00318.00311.57314.85314.85-0.63%148,741
Oct 28, 2025313.94318.99312.95316.85316.850.45%200,086
Oct 27, 2025315.70320.35312.92315.43315.431.49%153,906
Oct 24, 2025311.40314.95309.00310.81310.810.25%112,628
Oct 23, 2025310.21312.52306.00310.03310.03-1.12%205,992
Oct 22, 2025310.48316.50310.48313.54313.54-0.70%186,768
Oct 21, 2025317.04318.85314.10315.74315.74-0.90%141,214
Oct 20, 2025318.00319.57315.25318.59318.590.69%183,889
Oct 17, 2025310.46317.65310.46316.42316.42-0.50%333,839
Oct 16, 2025320.58323.75315.96318.02318.020.59%225,562
Oct 15, 2025313.01319.74312.01316.15316.15-1.49%321,353
Oct 14, 2025315.00326.46309.00320.94320.94-1.86%367,391
Oct 13, 2025322.54332.33322.54327.03327.032.16%145,765