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 |