BeOne Medicines Ltd. (ONC)
NASDAQ: ONC
· Real-Time Price · USD
343.87
-1.30 (-0.38%)
At close: Oct 03, 2025, 3:59 PM
343.87
0.00%
After-hours: Oct 03, 2025, 04:32 PM EDT
ONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 349.00 | 355.30 | 344.44 | 345.17 | 345.17 | 2.99% | 423,314 |
| Oct 1, 2025 | 340.73 | 346.58 | 334.61 | 335.16 | 335.16 | -1.63% | 279,300 |
| Sep 30, 2025 | 337.05 | 342.26 | 335.57 | 340.70 | 340.70 | 2.36% | 273,700 |
| Sep 29, 2025 | 327.40 | 333.02 | 327.21 | 332.83 | 332.83 | 2.08% | 162,500 |
| Sep 26, 2025 | 326.05 | 330.00 | 321.83 | 326.06 | 326.06 | -0.81% | 198,200 |
| Sep 25, 2025 | 330.14 | 332.74 | 325.43 | 328.71 | 328.71 | -0.34% | 252,300 |
| Sep 24, 2025 | 327.98 | 331.15 | 327.40 | 329.84 | 329.84 | 0.23% | 134,900 |
| Sep 23, 2025 | 329.50 | 332.17 | 326.68 | 329.07 | 329.07 | -2.59% | 170,000 |
| Sep 22, 2025 | 337.49 | 339.67 | 334.40 | 337.82 | 337.82 | 1.02% | 112,300 |
| Sep 19, 2025 | 335.00 | 339.25 | 332.39 | 334.40 | 334.40 | -2.48% | 241,900 |
| Sep 18, 2025 | 335.00 | 343.28 | 335.00 | 342.89 | 342.89 | 3.22% | 229,700 |
| Sep 17, 2025 | 330.00 | 334.10 | 330.00 | 332.20 | 332.20 | 1.53% | 157,800 |
| Sep 16, 2025 | 327.78 | 327.78 | 323.69 | 327.20 | 327.20 | -1.53% | 316,600 |
| Sep 15, 2025 | 332.94 | 334.02 | 330.00 | 332.27 | 332.27 | 2.44% | 356,000 |
| Sep 12, 2025 | 331.66 | 333.03 | 324.03 | 324.34 | 324.34 | -3.38% | 274,600 |
| Sep 11, 2025 | 324.51 | 336.80 | 324.51 | 335.67 | 335.67 | 6.93% | 429,400 |
| Sep 10, 2025 | 324.49 | 330.35 | 312.28 | 313.93 | 313.93 | -10.59% | 1,021,400 |
| Sep 9, 2025 | 348.66 | 351.27 | 347.00 | 351.13 | 351.13 | 1.35% | 348,900 |
| Sep 8, 2025 | 340.32 | 347.17 | 338.00 | 346.45 | 346.45 | 1.36% | 399,900 |
| Sep 5, 2025 | 338.49 | 341.99 | 335.75 | 341.80 | 341.80 | 7.24% | 357,700 |
Page 1 of 122