Get the Stockscreener App
254.16
0.63%
-1.61
Beigene Ltd Adr Stock (ONC) Price History
The historical daily chart and data for Beigene Ltd Adr stock (ONC), show that the latest closing stock price as of May 05, 2025, is $254.16.
- Beigene Ltd Adr all-time high stock price is $287.88, occurred on February 27, 2025.
- The lowest Beigene Ltd Adr stock price recorded was $172.67 on January 08, 2025. Since then, Beigene Ltd Adr's stock price has risen over 47.19% to $254.16 now.
- The 52-week high stock price for ONC is $287.88, representing a 13.27% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for ONC is $172.67, indicating a -32.06% 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 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% |
| May 01, 2025 | $262.0 | $255.6 | $6.40 | 330,862.0 | -1.61% |
| Apr 30, 2025 | $267.0 | $256.6 | $10.39 | 353,029.0 | +4.02% |
| Apr 29, 2025 | $250.3 | $246.0 | $4.25 | 321,200.0 | +0.12% |
| Apr 28, 2025 | $255.6 | $247.7 | $7.97 | 248,053.0 | +1.86% |
| Apr 25, 2025 | $250.8 | $244.4 | $6.42 | 488,142.0 | -4.40% |
| Apr 24, 2025 | $260.0 | $253.0 | $6.97 | 459,621.0 | +2.82% |
| Apr 23, 2025 | $255.1 | $248.0 | $7.06 | 366,894.0 | -1.44% |
| Apr 22, 2025 | $254.9 | $245.8 | $9.14 | 722,276.0 | +10.27% |
| Apr 21, 2025 | $232.5 | $228.2 | $4.28 | 254,623.0 | -0.76% |
| Apr 17, 2025 | $234.2 | $227.4 | $6.75 | 477,065.0 | +1.24% |
| Apr 16, 2025 | $236.2 | $227.7 | $8.49 | 528,373.0 | -4.48% |
| Apr 15, 2025 | $244.0 | $237.6 | $6.40 | 389,533.0 | -1.61% |
| Apr 14, 2025 | $250.4 | $236.9 | $13.48 | 835,293.0 | +5.38% |
| Apr 11, 2025 | $234.8 | $226.5 | $8.31 | 909,609.0 | +10.59% |
| Apr 10, 2025 | $222.2 | $206.7 | $15.45 | 930,169.0 | +0.96% |
| Apr 09, 2025 | $211.9 | $196.4 | $15.40 | 698,951.0 | -1.48% |
| Apr 08, 2025 | $225.8 | $207.6 | $18.17 | 501,736.0 | -5.05% |
Beigene Ltd Adr Stock (ONC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beigene 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 Beigene Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beigene Ltd Adr Stock (ONC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $262.8 | $250.5 | $12.24 | 913,539.0 | -2.17% |
| 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% |
3.66%
5.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):