Skip to main content
BeOne Medicines AG (ONC)
NASDAQ: ONC · Real-Time Price · USD
289.40
+9.51 (3.40%)
At close: Jun 29, 2026, 4:00 PM EDT
289.99
+0.59 (0.20%)
After-hours: Jun 29, 2026, 4:00 PM EDT

BeOne Medicines AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 2026283.83291.75283.83287.01-2.54%196,734
Jun 26, 2026275.00283.80272.75279.89279.891.65%336,791
Jun 25, 2026277.71280.96274.29275.34275.34-0.64%230,791
Jun 24, 2026277.00282.91275.84277.12277.120.36%216,623
Jun 23, 2026269.72276.74269.53276.13276.131.59%331,476
Jun 22, 2026270.00273.81265.29271.80271.800.61%203,799
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
May 26, 2026311.03312.01301.93302.44302.44-2.52%206,193
May 22, 2026306.02310.74305.99310.25310.250.20%190,918
May 21, 2026305.69311.96303.00309.62309.620.29%246,299
May 20, 2026301.64309.14300.15308.74308.743.95%291,217
May 19, 2026292.02297.36290.05297.01297.011.34%219,132
May 18, 2026293.46295.07289.60293.09293.09-0.06%217,637
May 15, 2026299.98299.98293.09293.27293.27-3.73%269,815
May 14, 2026310.00310.00301.07304.62304.62-3.77%261,909
May 13, 2026310.72322.45307.21316.55316.550.47%181,667
May 12, 2026313.97319.00312.47315.07315.071.39%268,362
May 11, 2026317.20318.00309.15310.75310.75-0.44%346,710
May 8, 2026317.00318.06311.66312.12312.12-1.54%210,369
May 7, 2026313.80318.00308.42317.00317.001.17%441,188
May 6, 2026306.49316.63300.42313.32313.325.32%386,037
May 5, 2026297.00299.55293.30297.49297.490.12%175,753
May 4, 2026293.88300.76293.50297.14297.141.12%135,821
May 1, 2026295.27297.62291.66293.86293.86-0.48%116,037
Apr 30, 2026291.34297.25291.01295.27295.271.54%134,727
Apr 29, 2026295.62296.43289.54290.80290.80-2.47%208,702
Apr 28, 2026300.20301.05297.00298.16298.16-0.25%129,858
Apr 27, 2026298.65305.63298.10298.90298.90-0.63%202,561
Apr 24, 2026301.60301.60297.53300.80300.800.33%160,886
Apr 23, 2026308.31310.57298.65299.81299.81-4.03%316,349
Apr 22, 2026312.86314.91309.42312.41312.410.03%183,128
Apr 21, 2026314.69317.42311.58312.31312.31-1.81%190,577
Apr 20, 2026318.85320.57315.70318.07318.07-1.79%159,375
Apr 17, 2026322.33328.39322.30323.87323.870.99%207,225
Apr 16, 2026322.05323.71318.62320.70320.700.24%206,871
Apr 15, 2026313.14320.30311.25319.94319.943.21%196,136
Apr 14, 2026305.88315.75305.88310.00310.001.43%317,040
Apr 13, 2026309.38311.20302.53305.64305.64-1.30%304,179
Apr 10, 2026314.88315.77309.22309.66309.66-1.20%134,413
Apr 9, 2026311.53317.47310.66313.42313.420.39%142,250
Apr 8, 2026311.59314.90309.00312.19312.192.75%237,508
Apr 7, 2026301.22304.91299.29303.82303.820.44%194,628
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