BeOne Medicines Ltd.
ONCNASDAQHealthcare● Active
$271.05
+$0.95(+0.35%)
Market Cap$29.0B
P/E Ratio—
52W High$385.22
52W Low$239.25
BeOne Medicines Ltd.（ONC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$426.56
Sep 17, 2021
-36.6% from here
5-Year Low5Y
$118.18
May 24, 2022
+128.8% from low
IPO Priceadj.
$28.32
Feb 2, 2016
+854.9% since IPO
1 Year Ago
$263.78
Jun 9, 2025
+2.5% in 1Y
5 Years Ago
$348.00
Jun 8, 2021
-22.3% in 5Y
10 Years Ago
$32.05
Jun 8, 2016
+743.7% in 10Y
Historical Price Data · ONC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $272.00 | $272.24 | $269.76 | $270.44 | $270.44 | 15K | -0.57% |
| Jun 5, 2026 | $275.18 | $275.18 | $269.00 | $270.10 | $270.10 | 326K | -1.85% |
| Jun 4, 2026 | $282.13 | $283.75 | $279.82 | $279.93 | $279.93 | 100K | -0.78% |
| Jun 3, 2026 | $273.88 | $279.31 | $272.20 | $279.00 | $279.00 | 207K | +1.87% |
| Jun 2, 2026 | $278.14 | $280.37 | $274.44 | $274.69 | $274.69 | 247K | -1.24% |
| Jun 1, 2026 | $287.55 | $287.55 | $273.97 | $279.68 | $279.68 | 374K | -2.74% |
| May 29, 2026 | $293.30 | $294.30 | $287.53 | $287.92 | $287.92 | 175K | -1.83% |
| May 28, 2026 | $294.94 | $298.01 | $288.34 | $290.58 | $290.58 | 315K | -1.48% |
| May 27, 2026 | $300.44 | $303.37 | $299.30 | $300.01 | $300.01 | 159K | -0.14% |
| May 26, 2026 | $311.03 | $312.01 | $301.93 | $302.44 | $302.44 | 206K | -2.76% |
| May 22, 2026 | $306.02 | $310.74 | $305.98 | $310.25 | $310.25 | 191K | +1.38% |
| May 21, 2026 | $305.69 | $311.96 | $303.00 | $309.62 | $309.62 | 246K | +1.29% |
| May 20, 2026 | $301.64 | $309.14 | $300.15 | $308.74 | $308.74 | 291K | +2.35% |
| May 19, 2026 | $292.02 | $297.36 | $290.05 | $297.01 | $297.01 | 219K | +1.71% |
| May 18, 2026 | $293.46 | $295.07 | $289.60 | $293.09 | $293.09 | 218K | -0.13% |
| May 15, 2026 | $299.98 | $299.98 | $293.09 | $293.27 | $293.27 | 270K | -2.24% |
| May 14, 2026 | $310.00 | $310.00 | $301.07 | $304.62 | $304.62 | 262K | -1.74% |
| May 13, 2026 | $310.72 | $322.45 | $307.21 | $316.55 | $316.55 | 182K | +1.88% |
| May 12, 2026 | $313.97 | $319.00 | $312.47 | $315.07 | $315.07 | 268K | +0.35% |
| May 11, 2026 | $317.20 | $318.00 | $309.15 | $310.75 | $310.75 | 347K | -2.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONC
Jan 1 → Dec 31 · 6 years2026-11.4%$305.32 → $270.44
-11.4%
2025+66.5%$182.50 → $303.81
+66.5%
2024+4.9%$176.05 → $184.71
+4.9%
2023-21.7%$230.26 → $180.36
-21.7%
2022-17.6%$267.00 → $219.94
-17.6%
2021-22.6%$350.05 → $270.93
-22.6%
Best Year2025 · +66.5%
Worst Year2021 · -22.6%
Positive Years2 / 6
Avg Annual Return-0.3%
6Y Total Return-22.7%
6Y CAGR~-4.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in ONC?
If you invested $1,000 in ONC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,437
Total Return+743.7%
CAGR~+23.8% / yr
Profit+$7,437
Based on Jun 8, 2016 · $32.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BeOne Medicines Ltd.（ONC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $270.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONC 历史股价FMP 日线复权 OHLCV