BeOne Medicines Ltd. (ONC)
NASDAQ: ONC
· Real-Time Price · USD
346.45
4.65 (1.36%)
At close: Sep 08, 2025, 3:59 PM
346.44
0.00%
After-hours: Sep 08, 2025, 05:28 PM EDT
ONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 7.24% | 357,700 |
| 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% | 360,200 |
| Aug 28, 2025 | 295.86 | 302.40 | 295.22 | 297.96 | 297.96 | -0.73% | 200,800 |
| Aug 27, 2025 | 298.96 | 301.29 | 296.60 | 300.14 | 300.14 | -2.84% | 197,900 |
| Aug 26, 2025 | 308.84 | 309.68 | 306.35 | 308.91 | 308.91 | 0.09% | 120,400 |
| Aug 25, 2025 | 319.40 | 320.00 | 307.60 | 308.63 | 308.63 | -1.61% | 163,200 |
| Aug 22, 2025 | 312.08 | 317.00 | 312.08 | 313.67 | 313.67 | -0.10% | 156,900 |
| Aug 21, 2025 | 310.16 | 315.00 | 309.57 | 313.97 | 313.97 | 1.50% | 159,500 |
| Aug 20, 2025 | 307.00 | 310.61 | 301.33 | 309.33 | 309.33 | -1.02% | 248,300 |
| Aug 19, 2025 | 313.91 | 318.64 | 311.77 | 312.51 | 312.51 | -2.13% | 196,900 |
| Aug 18, 2025 | 321.36 | 330.63 | 318.68 | 319.32 | 319.32 | -0.63% | 595,200 |
| Aug 15, 2025 | 313.00 | 321.69 | 312.56 | 321.36 | 321.36 | 3.77% | 448,800 |
| Aug 14, 2025 | 303.01 | 309.74 | 300.00 | 309.69 | 309.69 | 0.71% | 326,100 |
| Aug 13, 2025 | 298.49 | 307.51 | 295.68 | 307.51 | 307.51 | 6.74% | 461,500 |
| Aug 12, 2025 | 285.50 | 289.75 | 283.05 | 288.10 | 288.10 | -0.57% | 312,400 |
| Aug 11, 2025 | 288.18 | 290.00 | 286.57 | 289.75 | 289.75 | 0.54% | 394,900 |
| Aug 8, 2025 | 281.34 | 290.67 | 280.11 | 288.18 | 288.18 | -3.39% | 423,100 |