Get the Stockscreener App
325.90
0.27%
-0.87
Beone Medicines Ltd Adr Stock (ONC) Price History
The historical daily chart and data for Beone Medicines Ltd Adr stock (ONC), show that the latest closing stock price as of July 24, 2026, is $325.90.
- Beone Medicines Ltd Adr all-time high stock price is $385.22, occurred on November 17, 2025.
- The lowest Beone Medicines Ltd Adr stock price recorded was $172.67 on January 08, 2025. Since then, Beone Medicines Ltd Adr's stock price has risen over 88.74% to $325.90 now.
- The 52-week high stock price for ONC is $385.22, representing a 18.20% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for ONC is $253.95, indicating a -22.08% decrease from the current share price, occurred on June 11, 2026.
The table below shows more information about ONC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $331.5 | $324.9 | $6.60 | 348,061.0 | -0.27% |
| Jul 23, 2026 | $330.4 | $317.1 | $13.32 | 546,435.0 | +2.14% |
| Jul 22, 2026 | $328.0 | $319.2 | $8.81 | 529,541.0 | +0.39% |
| Jul 21, 2026 | $321.0 | $315.7 | $5.29 | 536,203.0 | +2.61% |
| Jul 20, 2026 | $319.0 | $309.5 | $9.50 | 343,926.0 | -0.46% |
| Jul 17, 2026 | $315.2 | $303.1 | $12.10 | 428,080.0 | -1.70% |
| Jul 16, 2026 | $323.8 | $312.0 | $11.84 | 594,841.0 | +1.98% |
| Jul 15, 2026 | $314.0 | $309.3 | $4.68 | 626,449.0 | +1.53% |
| Jul 14, 2026 | $308.2 | $302.5 | $5.65 | 419,297.0 | +0.86% |
| Jul 13, 2026 | $307.9 | $301.1 | $6.77 | 437,207.0 | +1.76% |
| Jul 10, 2026 | $304.8 | $295.4 | $9.38 | 254,492.0 | -1.36% |
| Jul 09, 2026 | $306.6 | $300.5 | $6.09 | 132,507.0 | +0.31% |
| Jul 08, 2026 | $305.7 | $299.1 | $6.68 | 307,594.0 | -2.29% |
| Jul 07, 2026 | $309.0 | $303.6 | $5.44 | 311,104.0 | -0.16% |
| Jul 06, 2026 | $316.0 | $306.3 | $9.73 | 403,917.0 | +3.97% |
| Jul 02, 2026 | $300.2 | $291.9 | $8.32 | 292,994.0 | +2.38% |
| Jul 01, 2026 | $293.5 | $283.3 | $10.22 | 339,929.0 | +2.02% |
| Jun 30, 2026 | $287.0 | $283.1 | $3.94 | 321,550.0 | -1.73% |
| Jun 29, 2026 | $291.7 | $283.8 | $7.92 | 315,158.0 | +3.61% |
| Jun 26, 2026 | $283.8 | $272.8 | $11.05 | 336,791.0 | +1.65% |
| Jun 25, 2026 | $281.0 | $274.3 | $6.67 | 230,792.0 | -0.64% |
Beone Medicines Ltd Adr Stock (ONC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beone Medicines Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beone Medicines Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beone Medicines Ltd Adr Stock (ONC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $331.5 | $283.3 | $48.20 | 7,200,638.0 | +14.36% |
| Jun, 2026 | $291.7 | $253.9 | $37.80 | 6,420,897.0 | -1.02% |
| May, 2026 | $322.4 | $287.5 | $34.92 | 4,745,283.0 | -2.49% |
| Apr, 2026 | $328.4 | $289.5 | $38.85 | 4,252,952.0 | -0.57% |
| Mar, 2026 | $315.0 | $271.5 | $43.53 | 5,350,987.0 | -6.32% |
| Feb, 2026 | $372.7 | $314.2 | $58.50 | 5,094,348.0 | -6.87% |
| Jan, 2026 | $353.1 | $304.8 | $48.32 | 6,004,144.0 | +12.04% |
Beone Medicines Ltd Adr Stock (ONC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $341.0 | $299.5 | $41.48 | 5,254,261.0 | -10.54% |
| Nov, 2025 | $385.2 | $306.6 | $78.62 | 6,378,375.0 | +9.70% |
| Oct, 2025 | $355.3 | $306.0 | $49.30 | 5,055,826.0 | -8.87% |
| Sep, 2025 | $351.3 | $312.3 | $38.99 | 7,065,905.0 | +11.32% |
| Aug, 2025 | $330.6 | $280.1 | $50.52 | 7,113,643.0 | +1.63% |
| Jul, 2025 | $308.9 | $239.2 | $69.62 | 8,697,221.0 | +24.40% |
| Jun, 2025 | $284.5 | $239.5 | $45.01 | 7,174,730.0 | -1.43% |
| May, 2025 | $262.8 | $218.3 | $44.45 | 7,270,733.0 | -5.48% |
| Apr, 2025 | $284.1 | $196.4 | $87.70 | 11,854,188.0 | -4.54% |
| Mar, 2025 | $275.2 | $238.1 | $37.15 | 9,729,467.0 | +0.14% |
| Feb, 2025 | $287.9 | $216.9 | $71.00 | 9,772,346.0 | +20.81% |
| Jan, 2025 | $229.8 | $172.7 | $57.08 | 5,810,346.0 | +0.00% |
1.13%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):