ONC
BeOne Medi Sp ADR (ONC)
NASDAQ
$374.64+$0.17 (+0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $39.0B
    Market Cap
  • 19.38%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +17.50%
    Low Price$313.77
    High Price$376.86
  • 3 Months
    +20.95%
    Low Price$260.27
    High Price$376.86
  • 1 Year
    +19.38%
    Low Price$260.27
    High Price$377.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
375.00
379.48
374.37
374.47
+1.44%
252,600
08/20/2026
372.55
376.00
368.82
369.16
-2.04%
311,750
08/19/2026
371.56
379.20
371.05
376.86
+2.09%
379,902
08/18/2026
364.00
370.80
361.14
369.15
+1.83%
613,555
08/17/2026
354.31
362.98
353.98
362.51
+4.33%
465,422
08/14/2026
350.55
352.51
343.50
347.48
-2.40%
382,877
08/13/2026
358.54
360.61
354.23
356.01
-0.85%
355,459
08/12/2026
355.61
359.79
353.34
359.05
-0.06%
363,076
08/11/2026
360.00
366.99
358.66
359.27
+0.08%
634,929
08/10/2026
351.20
361.33
349.90
359.00
+3.08%
833,362
08/07/2026
345.47
349.88
341.87
348.27
+5.60%
638,197
08/06/2026
330.27
333.87
326.13
329.80
+0.69%
279,840
08/05/2026
329.00
333.01
327.13
327.53
+1.40%
476,548
08/05/2026
$3.84 Earnings
08/04/2026
321.00
324.48
314.55
323.01
+2.94%
385,282
08/03/2026
316.01
316.01
309.94
313.77
-0.71%
359,520
07/31/2026
319.73
320.86
311.05
316.01
-1.88%
249,958
07/30/2026
323.60
325.00
316.83
322.08
-1.57%
221,119
07/29/2026
328.98
330.05
325.55
327.21
-0.98%
189,369
07/28/2026
325.01
331.69
324.16
330.46
+1.40%
257,491
07/27/2026
327.75
330.21
323.82
325.90
0.00%
302,476
07/24/2026
329.50
331.52
324.92
325.90
-0.27%
348,069
07/23/2026
320.41
330.44
317.12
326.77
+2.14%
546,442
07/22/2026
325.00
328.00
319.19
319.93
+0.39%
529,542
07/21/2026
317.86
320.96
315.67
318.69
+2.61%
536,210
07/20/2026
313.79
318.97
309.47
310.58
-0.46%
343,928
07/17/2026
307.59
315.18
303.08
312.02
-1.70%
428,135
07/16/2026
311.98
323.82
311.98
317.42
+1.98%
594,849
07/15/2026
310.00
313.99
309.31
311.26
+1.53%
646,618
07/14/2026
307.44
308.20
302.55
306.56
+0.86%
439,878
07/13/2026
302.19
307.90
301.13
303.96
+1.76%
459,224
07/10/2026
303.03
304.77
295.39
298.70
-1.36%
254,516
07/09/2026
300.50
306.59
300.50
302.83
+0.31%
134,161
07/08/2026
301.92
305.74
299.06
301.88
-2.29%
310,383
07/07/2026
307.25
309.00
303.56
308.96
-0.16%
311,109
07/06/2026
308.88
316.00
306.28
309.46
+3.97%
405,302
07/02/2026
292.51
300.19
291.87
297.65
+2.38%
294,979
07/01/2026
286.00
293.54
283.32
290.74
+2.02%
342,300
06/30/2026
285.23
287.01
283.07
284.97
-1.73%
325,213
06/29/2026
283.83
291.75
283.83
289.99
+3.61%
317,521
06/26/2026
275.00
283.80
272.75
279.89
+1.65%
336,791
06/25/2026
277.71
280.96
274.29
275.34
-0.64%
231,753
06/24/2026
277.00
282.91
275.84
277.12
+0.36%
218,596
06/23/2026
269.72
276.74
269.53
276.13
+1.59%
331,646
06/22/2026
270.00
273.81
265.29
271.80
+0.61%
205,158
06/18/2026
270.20
274.55
265.02
270.15
+2.84%
367,883
06/17/2026
262.76
266.61
259.09
262.68
-0.47%
364,260
06/16/2026
268.20
268.88
262.87
263.92
-1.60%
299,595
06/15/2026
265.07
268.51
261.94
268.20
+1.41%
351,441
06/12/2026
261.64
267.56
261.50
264.48
+1.62%
260,964
06/11/2026
256.18
263.70
253.95
260.27
-1.27%
505,561
06/10/2026
266.84
271.59
263.00
263.61
-1.70%
291,103
06/09/2026
267.66
271.40
265.32
268.17
-0.97%
515,453
06/08/2026
272.00
272.24
267.96
270.80
+0.26%
285,134
06/05/2026
275.18
275.18
269.00
270.10
-3.51%
325,961
06/04/2026
282.13
283.75
279.82
279.93
+0.33%
99,489
06/03/2026
273.88
279.31
272.20
279.00
+1.57%
206,664
06/02/2026
278.14
280.37
274.44
274.69
-1.78%
247,205
06/01/2026
287.55
287.55
273.97
279.68
-2.86%
373,492
05/29/2026
293.30
294.30
287.53
287.92
-0.92%
174,818
05/28/2026
294.94
298.01
288.34
290.58
-3.14%
314,647
05/27/2026
300.44
303.37
299.30
300.01
-0.80%
159,054
05/26/2026
311.03
312.01
301.93
302.44
-2.52%
206,194
05/22/2026
306.02
310.74
305.98
310.25
+0.20%
190,918
05/21/2026
305.69
311.96
303.00
309.62
+0.29%
240,249
05/20/2026
301.64
309.14
300.15
308.74
+3.95%
291,217
05/19/2026
292.02
297.36
290.05
297.01
+1.34%
219,134
05/18/2026
293.46
295.07
289.60
293.09
-0.06%
217,637
05/15/2026
299.98
299.98
293.09
293.27
-3.73%
269,815
05/14/2026
310.00
310.00
301.07
304.62
-3.77%
261,910
05/13/2026
310.72
322.45
307.21
316.55
+0.47%
181,668
05/12/2026
313.97
319.00
312.47
315.07
+1.39%
268,363
05/11/2026
317.20
318.00
309.15
310.75
-0.44%
346,712
05/08/2026
317.00
318.06
311.66
312.12
-1.54%
210,369
05/07/2026
313.80
318.00
308.42
317.00
+1.17%
441,188
05/06/2026
306.49
316.63
300.42
313.32
+5.32%
386,038
05/06/2026
$3.24 Earnings
05/05/2026
297.00
299.55
293.30
297.49
+0.12%
175,753
05/04/2026
293.88
300.76
293.50
297.14
+1.12%
135,822
05/01/2026
295.27
297.62
291.66
293.86
-0.48%
116,037
04/30/2026
291.34
297.25
291.01
295.27
+1.54%
134,728
04/29/2026
295.62
296.43
289.54
290.80
-2.47%
208,703
04/28/2026
300.20
301.05
297.00
298.16
-0.25%
129,858
04/27/2026
298.65
305.63
298.10
298.90
-0.63%
201,607
04/24/2026
301.60
301.60
297.53
300.80
+0.33%
160,887
04/23/2026
308.31
310.57
298.65
299.81
-4.03%
316,349
04/22/2026
312.86
314.91
309.42
312.41
+0.03%
183,128
04/21/2026
314.69
317.42
311.58
312.31
-1.81%
190,578
04/20/2026
318.85
320.57
315.70
318.07
-1.79%
155,006
04/17/2026
322.33
328.39
322.30
323.87
+0.99%
207,225
04/16/2026
322.05
323.71
318.62
320.70
+0.24%
206,871
04/15/2026
313.14
320.30
311.25
319.94
+3.21%
196,136
04/14/2026
305.88
315.75
305.88
310.00
+1.43%
317,040
04/13/2026
309.38
311.20
302.53
305.64
-1.30%
304,179
04/10/2026
314.88
315.77
309.22
309.66
-1.20%
134,387
04/09/2026
311.53
317.47
310.66
313.42
+0.39%
142,250
04/08/2026
311.59
314.90
309.00
312.19
+2.75%
237,508
04/07/2026
301.22
304.91
299.29
303.82
+0.44%
194,628
04/06/2026
311.30
312.40
301.34
302.49
-2.67%
202,265
04/02/2026
307.42
315.97
306.33
310.79
+0.76%
133,531