BeOne Medicines Stock Price History
NASDAQ: ONCHealth CareBiotechnology: Pharmaceutical PreparationsUSD
354.47+4.34 (+1.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONC price history at a glance
The price history for BeOne Medicines (ONC) on this page begins on February 1, 2016, when the stock closed at $33.91; it most recently closed at $354.47 on October 5, 2026. The highest price in this record is $426.56, reached on September 13, 2021; the latest close is 16.9% below that peak. Across the 9 complete calendar years in the table, ONC finished higher in 7 and lower in 2. Its best year was 2017 (+221.9%) and its worst was 2022 (-18.8%).
Over roughly 11 years the share price changed +945.3%, a 24.6% compound annual price return (excluding dividends). In the last 12 months alone, ONC has gained 5.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $426.56
- Date of high
- Sep 13, 2021
- Low since 2016
- $22.51
- Date of low
- Feb 8, 2016
- 52-week high
- $385.22
- 52-week low
- $253.95
- IPO year
- 2016
- Last close
- $354.47
ONC returns
1 week
-1.01%
1 month
+0.99%
3 months
+18.67%
6 months
+14.47%
Year to date
+16.67%
1 year
+5.56%
3 years
+98.26%
5 years
-1.10%
ONC price return, excluding dividends.
ONC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 354.47 | +13.97% |
| 2025 | 311.02 | +72.01% |
| 2024 | 180.82 | +0.26% |
| 2023 | 180.36 | -18.00% |
| 2022 | 219.94 | -18.82% |
| 2021 | 270.93 | +4.85% |
| 2020 | 258.39 | +59.17% |
| 2019 | 162.34 | +26.97% |
| 2018 | 127.86 | +30.84% |
| 2017 | 97.72 | +221.87% |
| 2016* | 30.36 | -10.47% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ONC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 348.00 | 357.09 | 348.00 | 354.47 | +1.24% | |
| 351.94 | 353.41 | 340.45 | 350.13 | -3.82% | |
| 360.01 | 367.57 | 359.57 | 364.02 | +0.34% | |
| 365.13 | 368.40 | 359.10 | 362.78 | +0.31% | |
| 362.48 | 362.83 | 356.82 | 361.65 | +1.00% | |
| 351.01 | 358.57 | 349.74 | 358.07 | -0.20% | |
| 367.94 | 371.09 | 358.32 | 358.77 | -1.96% | |
| 370.00 | 376.50 | 365.79 | 365.94 | +0.18% | |
| 362.76 | 367.43 | 357.17 | 365.27 | -0.47% | |
| 360.42 | 368.05 | 358.00 | 367.00 | +1.70% | |
| 362.51 | 365.00 | 358.51 | 360.85 | +0.24% | |
| 355.37 | 361.12 | 354.94 | 359.97 | -1.38% | |
| 362.50 | 365.70 | 361.31 | 365.00 | -0.84% | |
| 364.95 | 368.28 | 359.82 | 368.08 | +0.66% | |
| 360.42 | 367.00 | 358.24 | 365.67 | +4.23% | |
| 352.13 | 354.05 | 348.76 | 350.84 | -0.74% | |
| 351.41 | 354.61 | 351.05 | 353.46 | +1.55% | |
| 342.88 | 349.57 | 342.88 | 348.08 | +0.46% | |
| 353.55 | 354.50 | 345.80 | 346.50 | -2.07% | |
| 354.44 | 356.00 | 351.92 | 353.83 | +2.11% | |
| 345.11 | 349.08 | 341.22 | 346.51 | +1.38% | |
| 341.56 | 345.60 | 336.95 | 341.80 | -2.62% | |
| 347.82 | 351.94 | 346.17 | 351.00 | -0.14% | |
| 351.25 | 352.00 | 344.01 | 351.48 | -1.89% | |
| 359.71 | 362.67 | 357.58 | 358.26 | -1.22% | |
| 361.61 | 364.61 | 357.79 | 362.68 | +0.25% | |
| 364.99 | 370.48 | 360.53 | 361.78 | +0.87% | |
| 351.73 | 360.21 | 351.41 | 358.66 | -0.26% | |
| 356.50 | 361.03 | 352.86 | 359.58 | -1.95% | |
| 369.13 | 372.00 | 364.73 | 366.73 | -1.55% | |
| 372.35 | 374.94 | 371.51 | 372.49 | -0.88% | |
| 376.27 | 377.66 | 372.01 | 375.80 | -0.15% | |
| 370.12 | 380.00 | 369.49 | 376.37 | +1.18% | |
| 369.53 | 372.83 | 365.14 | 371.98 | -0.66% | |
| 375.00 | 379.48 | 374.37 | 374.47 | +1.44% | |
| 372.55 | 376.00 | 368.82 | 369.16 | -2.04% | |
| 371.56 | 379.20 | 371.05 | 376.86 | +2.09% | |
| 364.00 | 370.80 | 361.14 | 369.15 | +1.83% | |
| 354.31 | 362.98 | 353.98 | 362.51 | +4.33% | |
| 350.55 | 352.51 | 343.50 | 347.48 | -2.40% | |
| 358.54 | 360.61 | 354.23 | 356.01 | -0.85% | |
| 355.61 | 359.79 | 353.34 | 359.05 | -0.06% | |
| 360.00 | 366.99 | 358.66 | 359.27 | +0.08% | |
| 351.20 | 361.33 | 349.90 | 359.00 | +3.08% | |
| 345.47 | 349.88 | 341.87 | 348.27 | +5.60% | |
| 330.27 | 333.87 | 326.13 | 329.80 | +0.69% | |
| 329.00 | 333.01 | 327.13 | 327.53 | +1.40% | |
| 321.00 | 324.48 | 314.55 | 323.01 | +2.94% | |
| 316.01 | 316.01 | 309.94 | 313.77 | -0.71% | |
| 319.73 | 320.86 | 311.05 | 316.01 | -1.88% | |
| 323.60 | 325.00 | 316.83 | 322.08 | -1.57% | |
| 328.98 | 330.05 | 325.55 | 327.21 | -0.98% | |
| 325.01 | 331.69 | 324.16 | 330.46 | +1.40% | |
| 327.75 | 330.21 | 323.82 | 325.90 | 0.00% | |
| 329.50 | 331.52 | 324.92 | 325.90 | -0.27% | |
| 320.41 | 330.44 | 317.12 | 326.77 | +2.14% | |
| 325.00 | 328.00 | 319.19 | 319.93 | +0.39% | |
| 317.86 | 320.96 | 315.67 | 318.69 | +2.61% | |
| 313.79 | 318.97 | 309.47 | 310.58 | -0.46% | |
| 307.59 | 315.18 | 303.08 | 312.02 | -1.70% | |
| 311.98 | 323.82 | 311.98 | 317.42 | +1.98% | |
| 310.00 | 313.99 | 309.31 | 311.26 | +1.53% | |
| 307.44 | 308.20 | 302.55 | 306.56 | +0.86% | |
| 302.19 | 307.90 | 301.13 | 303.96 | +1.76% | |
| 303.03 | 304.77 | 295.39 | 298.70 | -1.36% | |
| 300.50 | 306.59 | 300.50 | 302.83 | +0.31% | |
| 301.92 | 305.74 | 299.06 | 301.88 | -2.29% | |
| 307.25 | 309.00 | 303.56 | 308.96 | -0.16% | |
| 308.88 | 316.00 | 306.28 | 309.46 | +3.97% | |
| 292.51 | 300.19 | 291.87 | 297.65 | +2.38% | |
| 286.00 | 293.54 | 283.32 | 290.74 | +2.02% | |
| 285.23 | 287.01 | 283.07 | 284.97 | -1.73% | |
| 283.83 | 291.75 | 283.83 | 289.99 | +3.61% | |
| 275.00 | 283.80 | 272.75 | 279.89 | +1.65% | |
| 277.71 | 280.96 | 274.29 | 275.34 | -0.64% | |
| 277.00 | 282.91 | 275.84 | 277.12 | +0.36% | |
| 269.72 | 276.74 | 269.53 | 276.13 | +1.59% | |
| 270.00 | 273.81 | 265.29 | 271.80 | +0.61% | |
| 270.20 | 274.55 | 265.02 | 270.15 | +2.84% | |
| 262.76 | 266.61 | 259.09 | 262.68 | -0.47% | |
| 268.20 | 268.88 | 262.87 | 263.92 | -1.60% | |
| 265.07 | 268.51 | 261.94 | 268.20 | +1.41% | |
| 261.64 | 267.56 | 261.50 | 264.48 | +1.62% | |
| 256.18 | 263.70 | 253.95 | 260.27 | -1.27% | |
| 266.84 | 271.59 | 263.00 | 263.61 | -1.70% | |
| 267.66 | 271.40 | 265.32 | 268.17 | -0.97% | |
| 272.00 | 272.24 | 267.96 | 270.80 | +0.26% | |
| 275.18 | 275.18 | 269.00 | 270.10 | -3.51% | |
| 282.13 | 283.75 | 279.82 | 279.93 | +0.33% | |
| 273.88 | 279.31 | 272.20 | 279.00 | +1.57% | |
| 278.14 | 280.37 | 274.44 | 274.69 | -1.78% | |
| 287.55 | 287.55 | 273.97 | 279.68 | -2.86% | |
| 293.30 | 294.30 | 287.53 | 287.92 | -0.92% | |
| 294.94 | 298.01 | 288.34 | 290.58 | -3.14% | |
| 300.44 | 303.37 | 299.30 | 300.01 | -0.80% | |
| 311.03 | 312.01 | 301.93 | 302.44 | -2.52% | |
| 306.02 | 310.74 | 305.99 | 310.25 | +0.20% | |
| 305.69 | 311.96 | 303.00 | 309.62 | +0.29% | |
| 301.64 | 309.14 | 300.15 | 308.74 | +3.95% | |
| 292.02 | 297.36 | 290.05 | 297.01 | +1.34% | |
| 293.46 | 295.07 | 289.60 | 293.09 | -0.06% | |
| 299.98 | 299.98 | 293.09 | 293.27 | -3.73% | |
| 310.00 | 310.00 | 301.07 | 304.62 | -3.77% | |
| 310.72 | 322.45 | 307.21 | 316.55 | +0.47% | |
| 313.97 | 319.00 | 312.47 | 315.07 | +1.39% | |
| 317.20 | 318.00 | 309.15 | 310.75 | -0.44% | |
| 317.00 | 318.06 | 311.66 | 312.12 | -1.54% | |
| 313.80 | 318.00 | 308.42 | 317.00 | +1.17% | |
| 306.49 | 316.63 | 300.42 | 313.32 | +5.32% | |
| 297.00 | 299.55 | 293.30 | 297.49 | +0.12% | |
| 293.88 | 300.76 | 293.50 | 297.14 | +1.12% | |
| 295.27 | 297.62 | 291.66 | 293.86 | -0.48% | |
| 291.34 | 297.25 | 291.01 | 295.27 | +1.54% | |
| 295.62 | 296.43 | 289.54 | 290.80 | -2.47% | |
| 300.20 | 301.05 | 297.00 | 298.16 | -0.25% | |
| 298.65 | 305.63 | 298.10 | 298.90 | -0.63% | |
| 301.60 | 301.60 | 297.53 | 300.80 | +0.33% | |
| 308.31 | 310.57 | 298.65 | 299.81 | -4.03% | |
| 312.86 | 314.91 | 309.42 | 312.41 | +0.03% | |
| 314.69 | 317.42 | 311.58 | 312.31 | -1.81% | |
| 318.85 | 320.57 | 315.70 | 318.07 | -1.79% | |
| 322.33 | 328.39 | 322.30 | 323.87 | +0.99% | |
| 322.05 | 323.71 | 318.62 | 320.70 | +0.24% | |
| 313.14 | 320.30 | 311.25 | 319.94 | +3.21% | |
| 305.88 | 315.75 | 305.88 | 310.00 | +1.43% | |
| 309.38 | 311.20 | 302.53 | 305.64 | -1.30% | |
| 314.88 | 315.77 | 309.22 | 309.66 | -1.20% | |
| 311.53 | 317.47 | 310.66 | 313.42 | +0.39% | |
| 311.59 | 314.90 | 309.00 | 312.19 | +2.75% | |
| 301.22 | 304.91 | 299.29 | 303.82 | +0.44% | |
| 311.30 | 312.40 | 301.34 | 302.49 | -2.67% | |
| 307.42 | 315.97 | 306.33 | 310.79 | +0.76% | |
| 303.92 | 312.56 | 303.92 | 308.44 | +3.86% | |
| 284.70 | 297.80 | 283.48 | 296.97 | +4.54% | |
| 283.81 | 286.59 | 281.13 | 284.08 | +0.37% | |
| 286.08 | 289.77 | 280.59 | 283.03 | +2.20% | |
| 276.42 | 279.24 | 272.02 | 276.95 | -2.29% | |
| 279.96 | 285.53 | 279.96 | 283.45 | +2.81% | |
| 272.64 | 276.98 | 271.47 | 275.69 | +0.35% | |
| 273.95 | 279.25 | 273.50 | 274.73 | -0.20% | |
| 282.43 | 285.50 | 274.97 | 275.28 | -2.63% | |
| 280.56 | 283.94 | 279.71 | 282.72 | +0.15% | |
| 286.87 | 286.87 | 281.04 | 282.29 | -1.75% | |
| 291.39 | 292.94 | 285.44 | 287.33 | -0.80% | |
| 286.11 | 293.11 | 286.11 | 289.65 | +1.97% | |
| 285.31 | 288.46 | 283.04 | 284.05 | -0.44% | |
| 293.37 | 293.98 | 284.43 | 285.30 | -4.55% | |
| 299.56 | 302.14 | 297.83 | 298.91 | -2.12% | |
| 306.96 | 308.99 | 304.52 | 305.39 | +1.03% | |
| 293.00 | 303.00 | 293.00 | 302.29 | +0.39% | |
| 292.50 | 301.49 | 290.93 | 301.12 | +2.79% | |
| 297.54 | 297.54 | 290.00 | 292.94 | -2.03% | |
| 296.47 | 300.60 | 293.70 | 299.02 | +0.67% | |
| 299.20 | 301.94 | 293.27 | 297.04 | -5.51% | |
| 305.50 | 315.00 | 304.62 | 314.36 | -0.83% | |
| 318.66 | 323.24 | 314.23 | 316.99 | -1.67% | |
| 328.62 | 334.05 | 315.50 | 322.37 | -8.48% | |
| 357.71 | 358.80 | 347.85 | 352.23 | -4.54% | |
| 361.67 | 372.73 | 361.67 | 369.00 | -0.44% | |
| 360.00 | 371.17 | 360.00 | 370.64 | +2.35% | |
| 355.95 | 363.68 | 354.36 | 362.14 | +2.16% | |
| 359.05 | 365.60 | 352.93 | 354.48 | -1.27% | |
| 352.82 | 359.80 | 352.82 | 359.05 | +1.18% | |
| 346.07 | 356.71 | 345.04 | 354.86 | +2.54% | |
| 345.19 | 352.18 | 345.19 | 346.07 | -0.10% | |
| 353.22 | 353.22 | 342.00 | 346.42 | -1.38% | |
| 353.45 | 354.01 | 345.02 | 351.27 | -0.61% | |
| 353.87 | 358.38 | 351.65 | 353.43 | +1.31% | |
| 350.69 | 358.00 | 345.47 | 348.85 | -1.43% | |
| 346.74 | 354.63 | 340.00 | 353.92 | +1.99% | |
| 348.24 | 353.69 | 345.44 | 347.00 | -1.42% | |
| 348.79 | 355.43 | 345.19 | 352.00 | +1.62% | |
| 342.37 | 351.39 | 341.53 | 346.38 | +0.40% | |
| 333.11 | 345.10 | 328.91 | 345.00 | +1.36% | |
| 343.92 | 349.98 | 339.19 | 340.38 | -2.75% | |
| 350.00 | 353.00 | 345.54 | 350.00 | 0.00% | |
| 348.41 | 352.00 | 344.33 | 350.00 | +4.12% | |
| 335.68 | 341.29 | 334.36 | 336.16 | -0.48% | |
| 336.55 | 340.08 | 335.10 | 337.79 | -0.45% | |
| 341.05 | 344.19 | 338.32 | 339.32 | +0.15% | |
| 331.18 | 342.00 | 331.18 | 338.81 | -0.83% | |
| 333.43 | 344.81 | 332.90 | 341.64 | +2.20% | |
| 328.69 | 335.91 | 325.10 | 334.28 | -1.16% | |
| 338.07 | 340.83 | 336.18 | 338.19 | -0.03% | |
| 342.41 | 345.98 | 332.53 | 338.29 | -2.44% | |
| 343.90 | 353.10 | 337.25 | 346.75 | -1.23% | |
| 339.16 | 352.47 | 335.29 | 351.06 | +5.11% | |
| 340.87 | 341.16 | 330.63 | 333.99 | -1.15% | |
| 329.29 | 340.81 | 328.75 | 337.89 | +5.47% | |
| 332.84 | 332.84 | 317.97 | 320.37 | -4.04% | |
| 331.76 | 335.32 | 328.31 | 333.87 | +4.22% | |
| 323.65 | 328.86 | 318.89 | 320.35 | +0.02% | |
| 322.50 | 327.95 | 312.70 | 320.30 | +2.98% | |
| 305.32 | 311.22 | 304.78 | 311.02 | +2.37% | |
| 304.46 | 305.50 | 302.62 | 303.81 | -0.30% | |
| 303.73 | 310.88 | 302.14 | 304.72 | -1.80% | |
| 309.69 | 310.75 | 307.10 | 310.30 | -0.67% | |
| 311.24 | 313.23 | 310.29 | 312.39 | +0.21% | |
| 309.12 | 314.46 | 308.16 | 311.73 | -0.19% | |
| 310.80 | 313.12 | 306.61 | 312.32 | -0.33% | |
| 314.05 | 315.48 | 310.77 | 313.36 | -0.85% | |
| 308.19 | 318.12 | 308.00 | 316.05 | +2.94% | |
| 305.80 | 309.87 | 304.66 | 307.02 | +0.32% | |
| 305.82 | 308.97 | 302.00 | 306.05 | +0.57% | |
| 301.08 | 305.82 | 299.50 | 304.31 | -2.05% | |
| 307.48 | 315.59 | 300.82 | 310.67 | -2.63% | |
| 320.84 | 322.55 | 318.09 | 319.06 | -0.55% | |
| 318.21 | 326.77 | 318.21 | 320.84 | -0.57% | |
| 318.28 | 322.96 | 315.50 | 322.68 | +1.25% | |
| 317.33 | 323.29 | 316.41 | 318.69 | -2.39% | |
| 324.99 | 331.83 | 324.68 | 326.49 | +1.11% | |
| 332.64 | 332.64 | 310.11 | 322.90 | -2.56% | |
| 334.95 | 340.98 | 330.98 | 331.40 | -1.91% | |
| 325.14 | 338.36 | 325.00 | 337.86 | +2.32% | |
| 335.00 | 338.59 | 328.79 | 330.19 | -1.61% | |
| 338.37 | 340.29 | 331.55 | 335.60 | -1.47% | |
| 342.66 | 342.97 | 337.00 | 340.61 | -0.01% | |
| 343.95 | 345.58 | 337.10 | 340.64 | +1.63% | |
| 338.89 | 344.22 | 334.52 | 335.17 | +0.74% | |
| 352.11 | 356.55 | 322.41 | 332.71 | -4.32% | |
| 349.17 | 351.21 | 340.80 | 347.72 | -0.45% | |
| 361.85 | 364.97 | 348.44 | 349.29 | -1.27% | |
| 361.67 | 362.01 | 348.50 | 353.79 | -2.78% | |
| 362.46 | 366.38 | 355.00 | 363.92 | -3.37% | |
| 378.00 | 385.22 | 373.32 | 376.63 | +2.96% | |
| 363.03 | 374.04 | 363.02 | 365.82 | -0.69% | |
| 375.99 | 381.50 | 365.52 | 368.36 | -2.41% | |
| 348.75 | 379.33 | 347.50 | 377.47 | +9.84% | |
| 328.24 | 343.96 | 328.24 | 343.65 | +4.39% | |
| 329.00 | 333.22 | 327.03 | 329.20 | +2.88% | |
| 315.53 | 320.59 | 312.87 | 319.97 | -3.73% | |
| 320.34 | 343.81 | 312.22 | 332.36 | +3.41% | |
| 311.10 | 323.20 | 306.73 | 321.39 | +3.95% | |
| 306.60 | 316.80 | 306.60 | 309.19 | -0.86% | |
| 310.62 | 314.07 | 307.00 | 311.86 | +0.44% | |
| 311.61 | 312.97 | 307.92 | 310.48 | +0.73% | |
| 310.19 | 313.80 | 307.51 | 308.22 | -2.11% | |
| 317.00 | 318.00 | 311.57 | 314.85 | -0.63% | |
| 313.94 | 318.99 | 312.95 | 316.85 | +0.45% | |
| 315.70 | 320.35 | 312.92 | 315.43 | +1.49% | |
| 311.40 | 314.95 | 309.00 | 310.81 | +0.25% | |
| 310.21 | 312.52 | 306.00 | 310.03 | -1.12% | |
| 310.48 | 316.50 | 310.48 | 313.54 | -0.70% | |
| 317.04 | 318.85 | 314.10 | 315.74 | -0.90% | |
| 318.00 | 319.57 | 315.25 | 318.59 | +0.69% | |
| 310.46 | 317.65 | 310.46 | 316.42 | -0.50% | |
| 320.58 | 323.75 | 315.96 | 318.02 | +0.59% | |
| 313.01 | 319.74 | 312.01 | 316.15 | -1.49% | |
| 315.00 | 326.46 | 309.00 | 320.94 | -1.86% | |
| 322.54 | 332.33 | 322.54 | 327.03 | +2.16% | |
| 330.00 | 332.39 | 316.40 | 320.10 | -4.68% | |
| 335.51 | 337.82 | 329.64 | 335.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONC chart for longer ranges.