NASDAQ:ONC | Historical Stock Price | BeOne Medicines Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-02-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$24.43$42.84$75.10$131.67$230.83$404.692016-02-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$165.76$165.76222,800——
2019-12-30$166.40$166.40292,000——
2019-12-27$167.18$167.18207,300——
2019-12-26$167.81$167.81185,600——
2019-12-24$168.70$168.7050,900——
2019-12-23$169.69$169.69164,100——
2019-12-20$173.14$173.14665,600——
2019-12-19$168.47$168.47343,000——
2019-12-18$166.91$166.91785,600——
2019-12-17$162.86$162.86941,700——
2019-12-16$165.09$165.092,208,300——
2019-12-13$176.03$176.03276,100——
2019-12-12$179.17$179.17175,400——
2019-12-11$179.93$179.93289,900——
2019-12-10$182.38$182.38274,600——
2019-12-09$182.55$182.55255,900——
2019-12-06$186.92$186.92508,000——
2019-12-05$189.20$189.20435,400——
2019-12-04$192.44$192.44461,800——
2019-12-03$199.91$199.91304,000——
2019-12-02$201.91$201.91321,100——
2019-11-29$203.29$203.29153,400——
2019-11-27$204.24$204.24198,600——
2019-11-26$203.33$203.33433,900——
2019-11-25$205.48$205.48408,900——
2019-11-22$207.31$207.31372,400——
2019-11-21$208.34$208.34189,200——
2019-11-20$203.31$203.31377,400——
2019-11-19$203.90$203.90454,200——
2019-11-18$196.01$196.01308,500——
2019-11-15$198.25$198.25518,800——
2019-11-14$196.40$196.40369,500——
2019-11-13$197.30$197.30202,100——
2019-11-12$196.31$196.31425,200——
2019-11-11$191.72$191.72376,100——
2019-11-08$199.44$199.44418,000——
2019-11-07$192.89$192.89246,100——
2019-11-06$189.59$189.59427,900——
2019-11-05$190.07$190.07477,400——
2019-11-04$191.18$191.18733,400——
2019-11-01$189.56$189.562,999,000——
2019-10-31$138.34$138.34412,700——
2019-10-30$139.07$139.07243,100——
2019-10-29$138.86$138.86303,400——
2019-10-28$140.88$140.88263,100——
2019-10-25$138.89$138.89178,600——
2019-10-24$139.05$139.05195,500——
2019-10-23$137.91$137.91260,500——
2019-10-22$135.76$135.76230,500——
2019-10-21$133.00$133.00306,200——
2019-10-18$132.28$132.28263,800——
2019-10-17$133.27$133.27200,700——
2019-10-16$126.52$126.52150,900——
2019-10-15$124.82$124.82152,200——
2019-10-14$122.50$122.50197,400——
2019-10-11$119.45$119.45191,300——
2019-10-10$116.55$116.55389,100——
2019-10-09$115.87$115.87174,000——
2019-10-08$115.78$115.78422,000——
2019-10-07$120.51$120.51189,500——
2019-10-04$122.25$122.25236,700——
2019-10-03$121.14$121.14206,800——
2019-10-02$120.88$120.88321,500——
2019-10-01$119.48$119.48334,400——
2019-09-30$122.46$122.46322,800——
2019-09-27$121.59$121.59731,700——
2019-09-26$128.12$128.12302,900——
2019-09-25$129.99$129.99214,700——
2019-09-24$133.32$133.32270,200——
2019-09-23$135.07$135.07339,600——
2019-09-20$135.52$135.52423,600——
2019-09-19$132.95$132.95289,200——
2019-09-18$130.90$130.90335,900——
2019-09-17$133.12$133.12247,600——
2019-09-16$132.01$132.01308,900——
2019-09-13$134.19$134.19270,300——
2019-09-12$133.09$133.09266,700——
2019-09-11$128.08$128.08351,800——
2019-09-10$127.45$127.45300,600——
2019-09-09$125.45$125.45691,600——
2019-09-06$120.61$120.611,231,200——
2019-09-05$131.03$131.031,450,200——
2019-09-04$140.56$140.56366,300——
2019-09-03$145.54$145.54230,400——
2019-08-30$143.75$143.75175,500——
2019-08-29$144.81$144.81257,800——
2019-08-28$139.87$139.87216,000——
2019-08-27$141.61$141.61352,500——
2019-08-26$142.17$142.17184,000——
2019-08-23$142.73$142.73276,600——
2019-08-22$143.75$143.75406,600——
2019-08-21$146.04$146.04205,800——
2019-08-20$145.15$145.15255,400——
2019-08-19$148.29$148.29199,900——
2019-08-16$143.76$143.76246,200——
2019-08-15$141.19$141.19336,500——
2019-08-14$139.71$139.71344,700——
2019-08-13$135.90$135.90286,300——
2019-08-12$135.35$135.35344,600——
2019-08-09$132.98$132.98390,000——
2019-08-08$133.48$133.48195,300——
2019-08-07$130.83$130.83119,000——
2019-08-06$131.25$131.25129,400——
2019-08-05$129.74$129.74367,100——
2019-08-02$137.79$137.79182,700——
2019-08-01$136.27$136.27240,100——
2019-07-31$137.34$137.34220,900——
2019-07-30$137.20$137.20173,900——
2019-07-29$135.74$135.74250,700——
2019-07-26$132.79$132.79170,800——
2019-07-25$130.20$130.20259,600——
2019-07-24$129.00$129.00107,500——
2019-07-23$129.09$129.09177,900——
2019-07-22$129.51$129.51361,900——
2019-07-19$124.36$124.36160,600——
2019-07-18$124.40$124.40260,900——
2019-07-17$121.19$121.19179,300——
2019-07-16$121.17$121.17172,100——
2019-07-15$122.91$122.91175,100——
2019-07-12$122.70$122.70104,000——
2019-07-11$122.36$122.36145,900——
2019-07-10$124.27$124.27476,000——
2019-07-09$128.65$128.65217,900——
2019-07-08$128.05$128.05220,400——
2019-07-05$127.91$127.91298,400——
2019-07-03$129.96$129.96144,400——
2019-07-02$127.31$127.31214,200——
2019-07-01$127.04$127.04226,200——
2019-06-28$123.95$123.95248,900——
2019-06-27$125.66$125.66154,600——
2019-06-26$124.66$124.66221,800——
2019-06-25$121.02$121.02120,400——
2019-06-24$120.32$120.32215,700——
2019-06-21$121.38$121.38238,900——
2019-06-20$121.18$121.18311,800——
2019-06-19$119.91$119.91197,100——
2019-06-18$116.53$116.53568,000——
2019-06-17$113.99$113.99717,700——
2019-06-14$117.62$117.62339,800——
2019-06-13$125.09$125.09243,100——
2019-06-12$127.00$127.00555,800——
2019-06-11$127.63$127.63287,800——
2019-06-10$123.21$123.21225,600——
2019-06-07$122.50$122.50120,800——
2019-06-06$119.81$119.81179,400——
2019-06-05$119.96$119.96233,000——
2019-06-04$120.30$120.30349,300——
2019-06-03$116.90$116.90284,200——
2019-05-31$117.93$117.93384,000——
2019-05-30$120.17$120.17158,800——
2019-05-29$121.98$121.98131,000——
2019-05-28$123.11$123.11625,600——
2019-05-24$126.61$126.61251,600——
2019-05-23$128.34$128.34265,400——
2019-05-22$129.72$129.72248,000——
2019-05-21$130.63$130.63233,300——
2019-05-20$123.83$123.83256,800——
2019-05-17$131.49$131.49264,100——
2019-05-16$138.24$138.24266,600——
2019-05-15$133.45$133.45205,000——
2019-05-14$133.45$133.45408,300——
2019-05-13$123.46$123.46352,800——
2019-05-10$134.22$134.22532,400——
2019-05-09$121.24$121.24271,100——
2019-05-08$117.50$117.50315,400——
2019-05-07$123.47$123.47510,800——
2019-05-06$128.11$128.11289,800——
2019-05-03$130.59$130.59152,000——
2019-05-02$126.84$126.84161,200——
2019-05-01$126.19$126.19218,600——
2019-04-30$124.23$124.23219,800——
2019-04-29$128.11$128.11245,300——
2019-04-26$120.59$120.59192,600——
2019-04-25$120.82$120.82235,100——
2019-04-24$120.01$120.01286,500——
2019-04-23$121.11$121.11571,100——
2019-04-22$120.27$120.27256,700——
2019-04-18$119.80$119.80576,400——
2019-04-17$121.03$121.03721,600——
2019-04-16$128.63$128.63239,100——
2019-04-15$128.52$128.52375,600——
2019-04-12$130.10$130.10431,300——
2019-04-11$138.79$138.79301,400——
2019-04-10$146.17$146.17317,900——
2019-04-09$144.79$144.79206,800——
2019-04-08$145.68$145.68224,200——
2019-04-05$146.86$146.86202,100——
2019-04-04$146.74$146.74271,400——
2019-04-03$144.67$144.67309,500——
2019-04-02$141.85$141.85237,000——
2019-04-01$138.18$138.18436,600——
2019-03-29$132.00$132.00237,300——
2019-03-28$126.50$126.50166,300——
2019-03-27$124.03$124.03312,400——
2019-03-26$122.82$122.82260,900——
2019-03-25$126.02$126.02197,500——
2019-03-22$124.46$124.46273,600——
2019-03-21$136.62$136.62127,400——
2019-03-20$134.35$134.35132,400——
2019-03-19$136.56$136.56284,600——
2019-03-18$135.00$135.00164,900——
2019-03-15$135.99$135.99400,100——
2019-03-14$134.78$134.78156,200——
2019-03-13$136.52$136.52287,600——
2019-03-12$135.97$135.97249,000——
2019-03-11$134.79$134.79416,900——
2019-03-08$128.75$128.75398,000——
2019-03-07$139.29$139.29231,600——
2019-03-06$143.64$143.64231,900——
2019-03-05$149.57$149.57346,300——
2019-03-04$151.83$151.83586,300——
2019-03-01$151.31$151.31625,600——
2019-02-28$137.05$137.05434,100——
2019-02-27$139.97$139.97261,000——
2019-02-26$140.02$140.02248,400——
2019-02-25$139.45$139.45282,600——
2019-02-22$137.78$137.78205,500——
2019-02-21$138.85$138.85327,500——
2019-02-20$139.01$139.01250,400——
2019-02-19$138.93$138.93298,800——
2019-02-15$132.22$132.22279,500——
2019-02-14$134.68$134.68147,300——
2019-02-13$135.43$135.43336,400——
2019-02-12$136.27$136.27196,300——
2019-02-11$132.23$132.23149,400——
2019-02-08$129.26$129.26169,500——
2019-02-07$126.06$126.06170,800——
2019-02-06$130.64$130.6469,000——
2019-02-05$131.16$131.16107,000——
2019-02-04$131.26$131.26122,400——
2019-02-01$131.21$131.21177,700——
2019-01-31$129.48$129.48175,400——
2019-01-30$126.51$126.51196,100——
2019-01-29$123.80$123.80335,600——
2019-01-28$128.20$128.20212,600——
2019-01-25$126.13$126.13288,100——
2019-01-24$125.12$125.12401,900——
2019-01-23$132.67$132.67355,300——
2019-01-22$136.29$136.29527,900——
2019-01-18$143.28$143.28275,000——
2019-01-17$141.31$141.31312,800——
2019-01-16$140.81$140.81289,800——
2019-01-15$143.83$143.83489,600——
2019-01-14$137.55$137.55265,900——
2019-01-11$144.25$144.25224,600——
2019-01-10$142.37$142.37503,400——
2019-01-09$142.75$142.75455,600——
2019-01-08$139.53$139.53560,900——
2019-01-07$131.68$131.68606,900——
2019-01-04$127.86$127.861,280,300——
2019-01-03$128.30$128.303,090,800——
2019-01-02$136.03$136.03690,100——