Skip to main content
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
298.16
-0.74 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
298.50
+0.34 (0.11%)
After-hours: Apr 28, 2026, 6:02 PM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026300.20301.05297.00298.16298.16-0.25%129,856
Apr 27, 2026298.65305.63298.10298.90298.90-0.63%202,560
Apr 24, 2026301.60301.60297.53300.80300.800.33%156,076
Apr 23, 2026308.31310.57298.65299.81299.81-4.03%316,338
Apr 22, 2026312.86314.91309.42312.41312.410.03%180,652
Apr 21, 2026314.69317.42311.58312.31312.31-1.81%189,085
Apr 20, 2026318.85320.57315.70318.07318.07-1.79%159,375
Apr 17, 2026322.33328.39322.30323.87323.870.99%207,224
Apr 16, 2026322.05323.71318.62320.70320.700.24%204,988
Apr 15, 2026313.14320.30311.25319.94319.943.21%196,133
Apr 14, 2026305.88315.75305.88310.00310.001.43%287,188
Apr 13, 2026309.38311.20302.53305.64305.64-1.30%304,168
Apr 10, 2026314.88315.77309.22309.66309.66-1.20%134,413
Apr 9, 2026311.53317.47310.66313.42313.420.39%142,245
Apr 8, 2026311.59314.90309.00312.19312.192.75%237,508
Apr 7, 2026301.22304.91299.29303.82303.820.44%194,440
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
Mar 25, 2026279.96285.53279.96283.45283.452.81%160,307
Mar 24, 2026272.64276.98271.47275.69275.690.35%240,732
Mar 23, 2026273.95279.25273.50274.73274.73-0.20%208,473
Mar 20, 2026282.43285.50274.97275.28275.28-2.63%226,610
Mar 19, 2026280.56283.94279.71282.72282.720.15%103,120
Mar 18, 2026286.87286.87281.04282.29282.29-1.75%407,144
Mar 17, 2026291.39292.94285.44287.33287.33-0.80%161,315
Mar 16, 2026286.11293.11286.11289.65289.651.97%123,288
Mar 13, 2026285.31288.46283.04284.05284.05-0.44%229,106
Mar 12, 2026293.37293.98284.43285.30285.30-4.55%284,781
Mar 11, 2026299.56302.14297.83298.91298.91-2.12%266,910
Mar 10, 2026306.96308.99304.52305.39305.391.03%144,419
Mar 9, 2026293.00303.00293.00302.29302.290.39%198,127
Mar 6, 2026292.50301.49290.93301.12301.122.79%298,131
Mar 5, 2026297.54297.54290.00292.94292.94-2.03%303,051
Mar 4, 2026296.47300.60293.70299.02299.020.67%355,806
Mar 3, 2026299.20301.94293.27297.04297.04-5.51%542,464
Mar 2, 2026305.50315.00304.62314.36314.36-0.83%323,396
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