Get the Stockscreener App
314.85
0.63%
-2.00
After Hours:
314.85
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 October 29, 2025, is $314.85.
- Beone Medicines Ltd Adr all-time high stock price is $355.30, occurred on October 02, 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 82.34% to $314.85 now.
- The 52-week high stock price for ONC is $355.30, representing a 12.85% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for ONC is $172.67, indicating a -45.16% 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 |
|---|---|---|---|---|---|
| Oct 29, 2025 | $318.0 | $311.6 | $6.43 | 256,639.0 | -0.63% |
| Oct 28, 2025 | $319.0 | $312.9 | $6.04 | 200,079.0 | +0.45% |
| Oct 27, 2025 | $320.3 | $312.9 | $7.43 | 153,797.0 | +1.49% |
| Oct 24, 2025 | $315.0 | $309.0 | $5.95 | 112,627.0 | +0.25% |
| Oct 23, 2025 | $312.5 | $306.0 | $6.52 | 205,908.0 | -1.12% |
| Oct 22, 2025 | $316.5 | $310.5 | $6.02 | 186,758.0 | -0.70% |
| Oct 21, 2025 | $318.9 | $314.1 | $4.75 | 141,213.0 | -0.90% |
| Oct 20, 2025 | $319.6 | $315.2 | $4.32 | 183,665.0 | +0.69% |
| Oct 17, 2025 | $317.6 | $310.5 | $7.19 | 333,677.0 | -0.50% |
| Oct 16, 2025 | $323.8 | $316.0 | $7.80 | 225,560.0 | +0.59% |
| Oct 15, 2025 | $319.7 | $312.0 | $7.73 | 321,354.0 | -1.49% |
| Oct 14, 2025 | $326.5 | $309.0 | $17.46 | 367,376.0 | -1.86% |
| Oct 13, 2025 | $332.3 | $322.5 | $9.78 | 145,433.0 | +2.16% |
| Oct 10, 2025 | $332.4 | $316.4 | $15.99 | 335,014.0 | -4.68% |
| Oct 09, 2025 | $337.8 | $329.6 | $8.18 | 212,148.0 | -4.36% |
| Oct 08, 2025 | $353.0 | $347.0 | $6.01 | 155,834.0 | +2.77% |
| Oct 07, 2025 | $346.4 | $341.4 | $4.97 | 150,224.0 | -0.84% |
| Oct 06, 2025 | $346.0 | $340.9 | $5.12 | 168,698.0 | +0.19% |
| Oct 03, 2025 | $347.1 | $334.5 | $12.56 | 163,179.0 | -0.38% |
| Oct 02, 2025 | $355.3 | $344.4 | $10.86 | 424,756.0 | +2.99% |
| Oct 01, 2025 | $346.6 | $334.6 | $11.97 | 279,257.0 | -1.63% |
| Sep 30, 2025 | $342.3 | $335.6 | $6.69 | 273,650.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $355.3 | $306.0 | $49.30 | 4,979,835.0 | -7.59% |
| 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% |
1.00%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):