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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$180.36$180.36532,700——
2023-12-28$179.48$179.48374,300——
2023-12-27$178.93$178.93448,300——
2023-12-26$175.69$175.69244,400——
2023-12-22$176.11$176.11191,900——
2023-12-21$177.09$177.09212,300——
2023-12-20$175.25$175.25220,000——
2023-12-19$186.12$186.12322,100——
2023-12-18$182.46$182.46248,400——
2023-12-15$183.07$183.07464,700——
2023-12-14$187.58$187.58288,000——
2023-12-13$183.33$183.33178,200——
2023-12-12$179.58$179.58209,800——
2023-12-11$174.54$174.54248,500——
2023-12-08$175.00$175.00238,500——
2023-12-07$179.36$179.36109,000——
2023-12-06$181.97$181.97183,600——
2023-12-05$184.15$184.15169,100——
2023-12-04$181.16$181.16208,700——
2023-12-01$187.49$187.49210,000——
2023-11-30$186.94$186.94186,800——
2023-11-29$183.13$183.13187,500——
2023-11-28$184.84$184.84104,100——
2023-11-27$182.96$182.96145,600——
2023-11-24$184.71$184.71183,500——
2023-11-22$182.79$182.79109,600——
2023-11-21$184.93$184.93128,800——
2023-11-20$187.88$187.88418,100——
2023-11-17$186.88$186.88306,000——
2023-11-16$189.17$189.17184,000——
2023-11-15$196.54$196.54327,700——
2023-11-14$201.58$201.58205,700——
2023-11-13$198.85$198.85130,700——
2023-11-10$199.11$199.11229,100——
2023-11-09$189.55$189.55178,300——
2023-11-08$200.21$200.21293,300——
2023-11-07$197.70$197.70179,700——
2023-11-06$196.14$196.14471,700——
2023-11-03$183.78$183.78427,900——
2023-11-02$182.05$182.05141,000——
2023-11-01$181.30$181.30178,500——
2023-10-31$186.28$186.28132,300——
2023-10-30$186.61$186.61356,900——
2023-10-27$170.45$170.45215,900——
2023-10-26$165.85$165.8568,600——
2023-10-25$166.48$166.48162,500——
2023-10-24$172.96$172.96107,300——
2023-10-23$168.73$168.73195,600——
2023-10-20$165.21$165.21398,300——
2023-10-19$158.67$158.67168,400——
2023-10-18$167.54$167.54151,200——
2023-10-17$171.55$171.55220,100——
2023-10-16$173.94$173.94274,300——
2023-10-13$178.79$178.79217,500——
2023-10-12$176.23$176.23353,800——
2023-10-11$182.20$182.20196,600——
2023-10-10$176.67$176.67136,900——
2023-10-09$172.79$172.79308,700——
2023-10-06$173.88$173.88190,700——
2023-10-05$170.67$170.67134,800——
2023-10-04$169.15$169.15198,800——
2023-10-03$174.24$174.24238,600——
2023-10-02$178.50$178.50138,100——
2023-09-29$179.87$179.87277,600——
2023-09-28$184.17$184.17169,700——
2023-09-27$192.18$192.18162,400——
2023-09-26$185.56$185.56132,900——
2023-09-25$190.38$190.38126,600——
2023-09-22$190.58$190.58166,700——
2023-09-21$187.78$187.78201,500——
2023-09-20$192.84$192.84322,700——
2023-09-19$208.86$208.86202,700——
2023-09-18$208.91$208.91272,200——
2023-09-15$200.32$200.32300,100——
2023-09-14$198.50$198.50209,700——
2023-09-13$200.07$200.07179,000——
2023-09-12$206.72$206.72137,200——
2023-09-11$209.24$209.24363,100——
2023-09-08$192.63$192.6394,700——
2023-09-07$194.26$194.26111,300——
2023-09-06$201.85$201.85102,200——
2023-09-05$204.84$204.84168,600——
2023-09-01$208.92$208.92129,500——
2023-08-31$207.55$207.55249,700——
2023-08-30$211.21$211.21253,800——
2023-08-29$213.59$213.59414,600——
2023-08-28$202.09$202.09155,900——
2023-08-25$198.41$198.41147,200——
2023-08-24$198.88$198.88262,500——
2023-08-23$202.80$202.80254,400——
2023-08-22$194.28$194.28596,400——
2023-08-21$196.12$196.12126,800——
2023-08-18$193.05$193.05115,900——
2023-08-17$192.28$192.28240,100——
2023-08-16$192.33$192.33223,500——
2023-08-15$202.72$202.72103,700——
2023-08-14$204.13$204.13124,900——
2023-08-11$197.68$197.6878,600——
2023-08-10$197.92$197.92127,900——
2023-08-09$200.58$200.58131,000——
2023-08-08$191.59$191.59194,700——
2023-08-07$187.52$187.52295,600——
2023-08-04$202.27$202.27198,900——
2023-08-03$205.82$205.82298,800——
2023-08-02$189.77$189.77562,800——
2023-08-01$206.54$206.54243,700——
2023-07-31$214.22$214.22566,600——
2023-07-28$225.13$225.13334,100——
2023-07-27$209.50$209.50521,800——
2023-07-26$202.66$202.66259,100——
2023-07-25$196.75$196.75107,000——
2023-07-24$195.24$195.24159,800——
2023-07-21$197.50$197.50123,200——
2023-07-20$192.89$192.89101,700——
2023-07-19$193.15$193.15108,600——
2023-07-18$194.71$194.71171,200——
2023-07-17$197.90$197.90244,100——
2023-07-14$196.33$196.33144,800——
2023-07-13$198.17$198.17163,400——
2023-07-12$192.05$192.05146,200——
2023-07-11$188.06$188.06267,000——
2023-07-10$192.53$192.53152,000——
2023-07-07$189.55$189.55177,600——
2023-07-06$189.43$189.43213,300——
2023-07-05$191.48$191.48308,900——
2023-07-03$180.85$180.85152,200——
2023-06-30$178.30$178.30282,900——
2023-06-29$178.59$178.59205,600——
2023-06-28$179.86$179.86208,200——
2023-06-27$180.29$180.29308,300——
2023-06-26$180.09$180.09444,600——
2023-06-23$179.28$179.28507,400——
2023-06-22$185.91$185.91268,400——
2023-06-21$185.60$185.60388,400——
2023-06-20$191.57$191.57286,700——
2023-06-16$200.21$200.21550,000——
2023-06-15$201.04$201.04477,500——
2023-06-14$208.12$208.12332,400——
2023-06-13$212.19$212.19237,100——
2023-06-12$213.20$213.20269,200——
2023-06-09$216.04$216.04157,100——
2023-06-08$217.06$217.06266,700——
2023-06-07$224.39$224.39122,700——
2023-06-06$226.14$226.14274,400——
2023-06-05$221.84$221.84146,800——
2023-06-02$227.36$227.36122,400——
2023-06-01$223.48$223.48116,400——
2023-05-31$220.93$220.93280,000——
2023-05-30$228.27$228.27209,500——
2023-05-26$236.90$236.90205,500——
2023-05-25$227.73$227.73108,800——
2023-05-24$236.50$236.5087,700——
2023-05-23$239.33$239.33130,100——
2023-05-22$242.06$242.06165,000——
2023-05-19$232.60$232.6090,800——
2023-05-18$228.72$228.72169,400——
2023-05-17$231.00$231.00211,200——
2023-05-16$238.90$238.90132,100——
2023-05-15$240.25$240.25115,200——
2023-05-12$238.37$238.37168,900——
2023-05-11$244.60$244.6085,600——
2023-05-10$245.13$245.13161,400——
2023-05-09$245.68$245.68167,000——
2023-05-08$253.92$253.92147,100——
2023-05-05$249.79$249.79243,800——
2023-05-04$260.61$260.61294,000——
2023-05-03$265.00$265.00191,200——
2023-05-02$263.45$263.45251,200——
2023-05-01$259.98$259.98183,200——
2023-04-28$254.96$254.96228,600——
2023-04-27$255.49$255.49249,800——
2023-04-26$246.04$246.04163,800——
2023-04-25$246.78$246.78210,600——
2023-04-24$257.39$257.39106,700——
2023-04-21$258.45$258.4597,600——
2023-04-20$258.25$258.25167,200——
2023-04-19$258.50$258.50181,200——
2023-04-18$266.78$266.78183,000——
2023-04-17$264.80$264.80180,200——
2023-04-14$264.00$264.00152,600——
2023-04-13$265.74$265.74252,600——
2023-04-12$254.88$254.88163,000——
2023-04-11$251.96$251.96290,000——
2023-04-10$235.00$235.00176,500——
2023-04-06$238.45$238.45617,700——
2023-04-05$212.00$212.00102,300——
2023-04-04$215.00$215.00235,300——
2023-04-03$212.88$212.88252,000——
2023-03-31$215.53$215.53263,100——
2023-03-30$218.20$218.20171,300——
2023-03-29$221.75$221.75147,500——
2023-03-28$219.96$219.96177,400——
2023-03-27$224.78$224.78181,100——
2023-03-24$219.71$219.71160,900——
2023-03-23$219.02$219.0265,700——
2023-03-22$215.65$215.6589,000——
2023-03-21$225.85$225.85109,600——
2023-03-20$223.05$223.05179,500——
2023-03-17$223.32$223.32300,500——
2023-03-16$224.77$224.77304,000——
2023-03-15$235.95$235.95520,900——
2023-03-14$231.32$231.32358,000——
2023-03-13$222.23$222.23196,200——
2023-03-10$216.24$216.24200,200——
2023-03-09$217.99$217.99143,600——
2023-03-08$227.69$227.69258,200——
2023-03-07$231.51$231.51135,800——
2023-03-06$238.64$238.64170,900——
2023-03-03$241.33$241.33170,700——
2023-03-02$240.32$240.32184,700——
2023-03-01$235.88$235.88351,800——
2023-02-28$224.63$224.63314,900——
2023-02-27$216.03$216.03224,800——
2023-02-24$215.59$215.59252,100——
2023-02-23$223.26$223.26173,100——
2023-02-22$227.09$227.09194,300——
2023-02-21$229.01$229.01170,700——
2023-02-17$232.06$232.06123,900——
2023-02-16$235.36$235.36121,900——
2023-02-15$238.75$238.75256,900——
2023-02-14$241.47$241.47138,500——
2023-02-13$245.09$245.09269,500——
2023-02-10$244.48$244.48148,300——
2023-02-09$248.85$248.85177,300——
2023-02-08$249.96$249.96359,400——
2023-02-07$249.12$249.12166,900——
2023-02-06$245.18$245.18274,000——
2023-02-03$256.90$256.90346,500——
2023-02-02$255.05$255.05276,100——
2023-02-01$254.28$254.28346,600——
2023-01-31$256.00$256.00174,800——
2023-01-30$256.15$256.15242,800——
2023-01-27$259.80$259.80231,900——
2023-01-26$261.63$261.63323,600——
2023-01-25$263.50$263.50316,000——
2023-01-24$266.75$266.75202,900——
2023-01-23$269.00$269.00173,600——
2023-01-20$266.42$266.42272,200——
2023-01-19$274.50$274.50385,300——
2023-01-18$265.00$265.00364,300——
2023-01-17$267.68$267.68358,700——
2023-01-13$270.66$270.66412,800——
2023-01-12$263.23$263.23221,800——
2023-01-11$254.37$254.37255,300——
2023-01-10$250.08$250.08178,100——
2023-01-09$245.95$245.95345,600——
2023-01-06$245.22$245.22220,000——
2023-01-05$243.31$243.31161,600——
2023-01-04$242.90$242.90282,700——
2023-01-03$226.63$226.63191,800——