Get the Stockscreener App
245.58
0.45%
-1.10
After Hours:
245.58
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 May 30, 2025, is $245.58.
- Beone Medicines Ltd Adr all-time high stock price is $287.88, occurred on February 27, 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 42.23% to $245.58 now.
- The 52-week high stock price for ONC is $287.88, representing a 17.22% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for ONC is $172.67, indicating a -29.69% decrease from the current share price, occurred on January 08, 2025.
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 |
|---|---|---|---|---|---|
| May 30, 2025 | $248.0 | $240.2 | $7.79 | 406,953.0 | -0.45% |
| May 29, 2025 | $248.1 | $242.7 | $5.34 | 314,734.0 | +2.61% |
| May 28, 2025 | $241.2 | $235.6 | $5.64 | 189,191.0 | +0.88% |
| May 27, 2025 | $244.8 | $235.3 | $9.40 | 317,288.0 | -1.29% |
| May 23, 2025 | $242.9 | $237.1 | $5.81 | 171,472.0 | +1.12% |
| May 22, 2025 | $241.4 | $237.6 | $3.78 | 214,029.0 | +0.96% |
| May 21, 2025 | $240.0 | $234.8 | $5.20 | 256,250.0 | -0.16% |
| May 20, 2025 | $237.4 | $232.8 | $4.64 | 160,849.0 | +1.50% |
| May 19, 2025 | $233.6 | $228.9 | $4.69 | 248,957.0 | +2.18% |
| May 16, 2025 | $230.6 | $227.1 | $3.53 | 288,278.0 | +1.16% |
| May 15, 2025 | $226.6 | $220.6 | $5.95 | 454,203.0 | +2.65% |
| May 14, 2025 | $225.9 | $218.3 | $7.60 | 262,786.0 | -2.13% |
| May 13, 2025 | $226.1 | $221.8 | $4.29 | 371,426.0 | -3.65% |
| May 12, 2025 | $235.5 | $219.3 | $16.20 | 605,107.0 | +0.54% |
| May 09, 2025 | $238.9 | $230.2 | $8.70 | 323,789.0 | -1.67% |
| May 08, 2025 | $238.7 | $230.8 | $7.94 | 420,950.0 | +1.59% |
| May 07, 2025 | $237.1 | $229.6 | $7.44 | 677,168.0 | -3.93% |
| May 06, 2025 | $258.3 | $240.8 | $17.49 | 874,927.0 | -4.88% |
| May 05, 2025 | $255.5 | $250.5 | $5.02 | 201,163.0 | -0.63% |
| May 02, 2025 | $262.8 | $254.4 | $8.39 | 180,351.0 | +0.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $262.8 | $218.3 | $44.45 | 7,677,686.0 | -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%
3.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):