Get the Stockscreener App
312.51
2.13%
-6.81
Pre-market:
310.47
-2.04
-0.65%
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 August 19, 2025, is $312.51.
- Beone Medicines Ltd Adr all-time high stock price is $330.63, occurred on August 18, 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 80.99% to $312.51 now.
- The 52-week high stock price for ONC is $330.63, representing a 5.80% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for ONC is $172.67, indicating a -44.75% 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 |
|---|---|---|---|---|---|
| Aug 19, 2025 | $318.6 | $311.8 | $6.87 | 196,793.0 | -2.13% |
| Aug 18, 2025 | $330.6 | $318.7 | $11.94 | 595,229.0 | -0.63% |
| Aug 15, 2025 | $321.7 | $312.6 | $9.13 | 448,791.0 | +3.77% |
| Aug 14, 2025 | $309.7 | $300.0 | $9.74 | 326,087.0 | +0.71% |
| Aug 13, 2025 | $307.5 | $295.7 | $11.83 | 461,488.0 | +6.74% |
| Aug 12, 2025 | $289.8 | $283.1 | $6.70 | 312,372.0 | -0.57% |
| Aug 11, 2025 | $290.0 | $286.6 | $3.43 | 394,876.0 | +0.54% |
| Aug 08, 2025 | $290.7 | $280.1 | $10.56 | 423,056.0 | -3.39% |
| Aug 07, 2025 | $298.3 | $293.9 | $4.40 | 406,110.0 | -0.08% |
| Aug 06, 2025 | $313.3 | $287.0 | $26.29 | 529,315.0 | -2.84% |
| Aug 05, 2025 | $310.5 | $303.3 | $7.22 | 520,947.0 | +0.96% |
| Aug 04, 2025 | $305.2 | $298.7 | $6.53 | 348,664.0 | +1.77% |
| Aug 01, 2025 | $299.3 | $288.1 | $11.22 | 543,010.0 | -0.70% |
| Jul 31, 2025 | $303.6 | $296.2 | $7.42 | 503,014.0 | +0.40% |
| Jul 30, 2025 | $306.6 | $298.5 | $8.12 | 473,007.0 | -1.90% |
| Jul 29, 2025 | $308.9 | $299.4 | $9.43 | 789,234.0 | +3.81% |
| Jul 28, 2025 | $299.9 | $294.4 | $5.51 | 408,511.0 | +1.04% |
| Jul 25, 2025 | $293.2 | $287.0 | $6.17 | 171,226.0 | -1.68% |
| Jul 24, 2025 | $297.0 | $292.5 | $4.50 | 237,411.0 | +0.55% |
| Jul 23, 2025 | $295.7 | $293.9 | $1.75 | 161,843.0 | -0.26% |
| Jul 22, 2025 | $295.9 | $289.1 | $6.83 | 266,698.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $330.6 | $280.1 | $50.52 | 5,703,531.0 | +3.78% |
| 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% |
0.67%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):