BeOne Medicines Ltd. (ONC)
NASDAQ: ONC
· Real-Time Price · USD
318.97
9.28 (3.00%)
At close: Aug 15, 2025, 3:10 PM
ONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 303.01 | 309.74 | 300.00 | 309.69 | 309.69 | 0.71% | 323,277 |
| 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 |
| Aug 7, 2025 | 297.21 | 298.30 | 293.90 | 298.29 | 298.29 | -0.08% | 406,100 |
| Aug 6, 2025 | 312.18 | 313.29 | 287.00 | 298.52 | 298.52 | -2.84% | 529,500 |
| Aug 5, 2025 | 305.30 | 310.49 | 303.27 | 307.23 | 307.23 | 0.96% | 522,000 |
| Aug 4, 2025 | 299.05 | 305.23 | 298.70 | 304.30 | 304.30 | 1.77% | 348,700 |
| Aug 1, 2025 | 288.61 | 299.29 | 288.07 | 299.01 | 299.01 | -0.70% | 543,100 |
| Jul 31, 2025 | 296.50 | 303.60 | 296.18 | 301.13 | 301.13 | 0.40% | 503,000 |
| Jul 30, 2025 | 302.89 | 306.58 | 298.46 | 299.94 | 299.94 | -1.90% | 473,006 |
| Jul 29, 2025 | 304.33 | 308.87 | 299.44 | 305.74 | 305.74 | 3.81% | 789,234 |
| Jul 28, 2025 | 299.00 | 299.90 | 294.39 | 294.51 | 294.51 | 1.04% | 404,400 |
| Jul 25, 2025 | 289.73 | 293.17 | 287.00 | 291.47 | 291.47 | -1.68% | 171,226 |
| Jul 24, 2025 | 293.24 | 297.00 | 292.50 | 296.46 | 296.46 | 0.55% | 238,400 |
| Jul 23, 2025 | 296.00 | 299.70 | 293.92 | 294.83 | 294.83 | -0.26% | 397,100 |
| Jul 22, 2025 | 291.80 | 295.94 | 289.11 | 295.59 | 295.59 | 1.25% | 266,700 |
| Jul 21, 2025 | 288.94 | 292.34 | 287.40 | 291.93 | 291.93 | -0.89% | 320,000 |
| Jul 18, 2025 | 297.50 | 300.00 | 293.51 | 294.55 | 294.55 | 1.45% | 893,500 |