BeOne Medicines Ltd. (ONC) stock
ONCNasdaqPharmaceutical PreparationsFiscal year ends December 31Also trades as BEIGF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/302313% above fair value
$370.33−1.23 (-0.33%)
Close on Oct 30, 2026Market cap $42.11BP/E 66.2Yield –
Price history
BeOne Medicines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$370.33
-0.33% on the day
52-week range
$253.95 – $388.66
-4.7% from the high
Change over 52 weeks
+20.2%
From $308.22 on Oct 30, 2025
Average volume
380,460
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $369.77 | $376.45 | $368.49 | $370.33 | -0.33% | 292,820 |
| Oct 29, 2026 | $373.40 | $376.50 | $368.64 | $371.56 | -0.48% | 268,141 |
| Oct 28, 2026 | $366.64 | $375.81 | $362.51 | $373.36 | +2.00% | 276,516 |
| Oct 27, 2026 | $358.94 | $366.59 | $353.89 | $366.06 | -1.30% | 518,310 |
| Oct 26, 2026 | $374.14 | $377.16 | $369.71 | $370.87 | -1.79% | 354,605 |
| Oct 23, 2026 | $384.40 | $384.40 | $372.65 | $377.63 | -1.21% | 315,804 |
| Oct 22, 2026 | $378.06 | $384.81 | $375.52 | $382.27 | -1.08% | 359,350 |
| Oct 21, 2026 | $383.51 | $388.66 | $382.62 | $386.46 | +0.51% | 571,859 |
| Oct 20, 2026 | $374.43 | $384.79 | $373.28 | $384.50 | +3.87% | 408,221 |
| Oct 19, 2026 | $371.53 | $376.34 | $368.51 | $370.17 | +0.30% | 289,753 |
| Oct 16, 2026 | $372.57 | $375.90 | $367.30 | $369.06 | -1.34% | 431,211 |
| Oct 15, 2026 | $356.61 | $375.64 | $355.24 | $374.08 | +6.43% | 744,867 |
| Oct 14, 2026 | $346.05 | $355.76 | $344.94 | $351.48 | +0.69% | 361,614 |
| Oct 13, 2026 | $354.33 | $354.67 | $348.73 | $349.08 | -0.38% | 287,432 |
| Oct 12, 2026 | $352.55 | $354.15 | $346.61 | $350.40 | -1.15% | 259,300 |
| Oct 9, 2026 | $348.00 | $357.14 | $347.72 | $354.47 | +1.24% | 318,332 |
| Oct 8, 2026 | $351.94 | $355.01 | $340.45 | $350.13 | -3.82% | 418,689 |
| Oct 7, 2026 | $360.01 | $367.57 | $359.41 | $364.02 | +0.34% | 148,635 |
| Oct 6, 2026 | $365.13 | $368.40 | $359.10 | $362.78 | +0.31% | 319,916 |
| Oct 5, 2026 | $362.48 | $362.83 | $356.82 | $361.65 | +1.00% | 392,122 |
| Oct 2, 2026 | $351.01 | $358.57 | $349.74 | $358.07 | -0.20% | 505,173 |
| Oct 1, 2026 | $367.94 | $371.09 | $358.32 | $358.77 | -1.96% | 351,445 |
| Sep 30, 2026 | $370.00 | $376.50 | $365.79 | $365.94 | +0.18% | 328,879 |
| Sep 29, 2026 | $362.76 | $367.43 | $357.17 | $365.27 | -0.47% | 372,798 |
| Sep 28, 2026 | $360.42 | $368.05 | $358.00 | $367.00 | +1.70% | 350,549 |
| Sep 25, 2026 | $362.51 | $365.00 | $358.51 | $360.85 | +0.24% | 377,177 |
| Sep 24, 2026 | $355.37 | $361.12 | $354.94 | $359.97 | -1.38% | 472,851 |
| Sep 23, 2026 | $362.50 | $365.70 | $361.31 | $365.00 | -0.84% | 631,810 |
| Sep 22, 2026 | $364.95 | $368.28 | $359.82 | $368.08 | +0.66% | 262,933 |
| Sep 21, 2026 | $360.42 | $367.00 | $358.24 | $365.67 | +4.23% | 488,977 |
| Sep 18, 2026 | $352.13 | $354.05 | $348.76 | $350.84 | -0.74% | 438,382 |
| Sep 17, 2026 | $351.41 | $354.61 | $351.05 | $353.46 | +1.55% | 285,996 |
| Sep 16, 2026 | $342.88 | $349.57 | $342.88 | $348.08 | +0.46% | 356,695 |
| Sep 15, 2026 | $353.55 | $354.50 | $345.80 | $346.50 | -2.07% | 257,301 |
| Sep 14, 2026 | $354.44 | $356.00 | $351.92 | $353.83 | +2.11% | 251,180 |
| Sep 11, 2026 | $345.11 | $349.08 | $341.22 | $346.51 | +1.38% | 307,784 |
| Sep 10, 2026 | $341.56 | $345.60 | $336.95 | $341.80 | -2.62% | 1,000,366 |
| Sep 9, 2026 | $347.82 | $351.94 | $346.17 | $351.00 | -0.14% | 674,730 |
| Sep 8, 2026 | $351.25 | $352.00 | $344.01 | $351.48 | -1.89% | 398,530 |
| Sep 4, 2026 | $359.71 | $362.67 | $357.58 | $358.26 | -1.22% | 202,358 |
| Sep 3, 2026 | $361.61 | $364.61 | $357.79 | $362.68 | +0.25% | 123,618 |
| Sep 2, 2026 | $364.99 | $370.48 | $360.53 | $361.78 | +0.87% | 295,203 |
| Sep 1, 2026 | $351.73 | $360.21 | $351.41 | $358.66 | -0.26% | 351,275 |
| Aug 31, 2026 | $356.50 | $361.03 | $352.86 | $359.58 | -1.95% | 346,054 |
| Aug 28, 2026 | $369.13 | $372.00 | $364.73 | $366.73 | -1.55% | 341,592 |
| Aug 27, 2026 | $372.35 | $374.94 | $371.51 | $372.49 | -0.88% | 225,069 |
| Aug 26, 2026 | $376.27 | $377.66 | $372.01 | $375.80 | -0.15% | 125,834 |
| Aug 25, 2026 | $370.12 | $380.00 | $369.49 | $376.37 | +1.18% | 396,290 |
| Aug 24, 2026 | $369.53 | $372.83 | $365.14 | $371.98 | -0.66% | 351,538 |
| Aug 21, 2026 | $375.00 | $379.48 | $374.37 | $374.47 | +1.44% | 252,599 |
| Aug 20, 2026 | $372.55 | $376.00 | $368.82 | $369.16 | -2.04% | 311,749 |
| Aug 19, 2026 | $371.56 | $379.20 | $371.05 | $376.86 | +2.09% | 379,900 |
| Aug 18, 2026 | $364.00 | $370.80 | $361.14 | $369.15 | +1.83% | 613,554 |
| Aug 17, 2026 | $354.31 | $362.98 | $353.98 | $362.51 | +4.33% | 465,421 |
| Aug 14, 2026 | $350.55 | $352.51 | $343.50 | $347.48 | -2.40% | 382,876 |
| Aug 13, 2026 | $358.54 | $360.61 | $354.23 | $356.01 | -0.85% | 355,458 |
| Aug 12, 2026 | $355.61 | $359.79 | $353.34 | $359.05 | -0.06% | 314,912 |
| Aug 11, 2026 | $360.00 | $366.99 | $358.66 | $359.27 | +0.08% | 634,928 |
| Aug 10, 2026 | $351.20 | $361.33 | $349.90 | $359.00 | +3.08% | 833,360 |
| Aug 7, 2026 | $345.47 | $349.88 | $341.87 | $348.27 | +5.60% | 638,195 |
| Aug 6, 2026 | $330.27 | $333.87 | $326.13 | $329.80 | +0.69% | 279,839 |
| Aug 5, 2026 | $329.00 | $333.01 | $327.13 | $327.53 | +1.40% | 476,547 |
| Aug 4, 2026 | $321.00 | $324.48 | $314.55 | $323.01 | +2.94% | 385,281 |
| Aug 3, 2026 | $316.01 | $316.01 | $309.94 | $313.77 | -0.71% | 359,519 |
| Jul 31, 2026 | $319.73 | $320.86 | $311.05 | $316.01 | -1.88% | 249,957 |
| Jul 30, 2026 | $323.60 | $325.00 | $316.83 | $322.08 | -1.57% | 214,118 |
| Jul 29, 2026 | $328.98 | $330.05 | $325.55 | $327.21 | -0.98% | 189,368 |
| Jul 28, 2026 | $325.01 | $331.69 | $324.16 | $330.46 | +1.40% | 257,490 |
| Jul 27, 2026 | $327.75 | $330.21 | $323.82 | $325.90 | 0.00% | 302,475 |
| Jul 24, 2026 | $329.50 | $331.52 | $324.92 | $325.90 | -0.27% | 348,068 |
| Jul 23, 2026 | $320.41 | $330.44 | $317.12 | $326.77 | +2.14% | 546,440 |
| Jul 22, 2026 | $325.00 | $328.00 | $319.19 | $319.93 | +0.39% | 529,541 |
| Jul 21, 2026 | $317.86 | $320.96 | $315.67 | $318.69 | +2.61% | 536,209 |
| Jul 20, 2026 | $313.79 | $318.97 | $309.47 | $310.58 | -0.46% | 343,927 |
| Jul 17, 2026 | $307.59 | $315.18 | $303.08 | $312.02 | -1.70% | 428,134 |
| Jul 16, 2026 | $311.98 | $323.82 | $311.98 | $317.42 | +1.98% | 594,848 |
| Jul 15, 2026 | $310.00 | $313.99 | $309.31 | $311.26 | +1.53% | 636,543 |
| Jul 14, 2026 | $307.44 | $308.20 | $302.55 | $306.56 | +0.86% | 446,984 |
| Jul 13, 2026 | $302.19 | $307.90 | $301.13 | $303.96 | +1.76% | 459,223 |
| Jul 10, 2026 | $303.03 | $304.77 | $295.39 | $298.70 | -1.36% | 254,520 |
| Jul 9, 2026 | $300.50 | $306.59 | $300.50 | $302.83 | +0.31% | 134,160 |
| Jul 8, 2026 | $301.92 | $305.74 | $299.06 | $301.88 | -2.29% | 310,382 |
| Jul 7, 2026 | $307.25 | $309.00 | $303.56 | $308.96 | -0.16% | 311,108 |
| Jul 6, 2026 | $308.88 | $316.00 | $306.28 | $309.46 | +3.97% | 405,300 |
| Jul 2, 2026 | $292.51 | $300.19 | $291.87 | $297.65 | +2.38% | 294,978 |
| Jul 1, 2026 | $286.00 | $293.54 | $283.32 | $290.74 | +2.02% | 342,299 |
| Jun 30, 2026 | $285.23 | $287.01 | $283.07 | $284.97 | -1.73% | 325,212 |
| Jun 29, 2026 | $283.83 | $291.75 | $283.83 | $289.99 | +3.61% | 317,520 |
| Jun 26, 2026 | $275.00 | $283.80 | $272.75 | $279.89 | +1.65% | 336,791 |
| Jun 25, 2026 | $277.71 | $280.96 | $274.29 | $275.34 | -0.64% | 231,752 |
| Jun 24, 2026 | $277.00 | $282.91 | $275.84 | $277.12 | +0.36% | 218,594 |
| Jun 23, 2026 | $269.72 | $276.74 | $269.53 | $276.13 | +1.59% | 331,646 |
| Jun 22, 2026 | $270.00 | $273.81 | $265.29 | $271.80 | +0.61% | 205,158 |
| Jun 18, 2026 | $270.20 | $274.55 | $265.02 | $270.15 | +2.84% | 367,885 |
| Jun 17, 2026 | $262.76 | $266.61 | $259.09 | $262.68 | -0.47% | 364,260 |
| Jun 16, 2026 | $268.20 | $268.88 | $262.87 | $263.92 | -1.60% | 299,595 |
| Jun 15, 2026 | $265.07 | $268.51 | $261.94 | $268.20 | +1.41% | 351,440 |
| Jun 12, 2026 | $261.64 | $267.56 | $261.50 | $264.48 | +1.62% | 260,963 |
| Jun 11, 2026 | $256.18 | $263.70 | $253.95 | $260.27 | -1.27% | 505,560 |
| Jun 10, 2026 | $266.84 | $271.59 | $263.00 | $263.61 | -1.70% | 291,102 |
| Jun 9, 2026 | $267.66 | $271.40 | $265.32 | $268.17 | -0.97% | 515,452 |
| Jun 8, 2026 | $272.00 | $272.24 | $267.96 | $270.80 | +0.26% | 285,133 |
| Jun 5, 2026 | $275.18 | $275.18 | $269.00 | $270.10 | -3.51% | 325,960 |
| Jun 4, 2026 | $282.13 | $283.75 | $279.82 | $279.93 | +0.33% | 99,488 |
| Jun 3, 2026 | $273.88 | $279.31 | $272.20 | $279.00 | +1.57% | 206,779 |
| Jun 2, 2026 | $278.14 | $280.37 | $274.44 | $274.69 | -1.78% | 247,215 |
| Jun 1, 2026 | $287.55 | $287.55 | $273.97 | $279.68 | -2.86% | 373,491 |
| May 29, 2026 | $293.30 | $294.30 | $287.53 | $287.92 | -0.92% | 174,817 |
| May 28, 2026 | $294.94 | $298.01 | $288.34 | $290.58 | -3.14% | 314,646 |
| May 27, 2026 | $300.44 | $303.37 | $299.30 | $300.01 | -0.80% | 159,053 |
| May 26, 2026 | $311.03 | $312.01 | $301.93 | $302.44 | -2.52% | 206,193 |
| May 22, 2026 | $306.02 | $310.74 | $305.98 | $310.25 | +0.20% | 190,918 |
| May 21, 2026 | $305.69 | $311.96 | $303.00 | $309.62 | +0.29% | 246,299 |
| May 20, 2026 | $301.64 | $309.14 | $300.15 | $308.74 | +3.95% | 291,217 |
| May 19, 2026 | $292.02 | $297.36 | $290.05 | $297.01 | +1.34% | 219,132 |
| May 18, 2026 | $293.46 | $295.07 | $289.60 | $293.09 | -0.06% | 217,637 |
| May 15, 2026 | $299.98 | $299.98 | $293.09 | $293.27 | -3.73% | 269,815 |
| May 14, 2026 | $310.00 | $310.00 | $301.07 | $304.62 | -3.77% | 261,909 |
| May 13, 2026 | $310.72 | $322.45 | $307.21 | $316.55 | +0.47% | 181,667 |
| May 12, 2026 | $313.97 | $319.00 | $312.47 | $315.07 | +1.39% | 268,362 |
| May 11, 2026 | $317.20 | $318.00 | $309.15 | $310.75 | -0.44% | 346,710 |
| May 8, 2026 | $317.00 | $318.06 | $311.66 | $312.12 | -1.54% | 210,369 |
| May 7, 2026 | $313.80 | $318.00 | $308.42 | $317.00 | +1.17% | 441,188 |
| May 6, 2026 | $306.49 | $316.63 | $300.42 | $313.32 | +5.32% | 386,037 |
| May 5, 2026 | $297.00 | $299.55 | $293.30 | $297.49 | +0.12% | 175,753 |
| May 4, 2026 | $293.88 | $300.76 | $293.50 | $297.14 | +1.12% | 135,821 |
| May 1, 2026 | $295.27 | $297.62 | $291.66 | $293.86 | -0.48% | 116,037 |
| Apr 30, 2026 | $291.34 | $297.25 | $291.01 | $295.27 | +1.54% | 134,727 |
| Apr 29, 2026 | $295.62 | $296.43 | $289.54 | $290.80 | -2.47% | 208,702 |
| Apr 28, 2026 | $300.20 | $301.05 | $297.00 | $298.16 | -0.25% | 129,858 |
| Apr 27, 2026 | $298.65 | $305.63 | $298.10 | $298.90 | -0.63% | 202,561 |
| Apr 24, 2026 | $301.60 | $301.60 | $297.53 | $300.80 | +0.33% | 160,886 |
| Apr 23, 2026 | $308.31 | $310.57 | $298.65 | $299.81 | -4.03% | 316,349 |
| Apr 22, 2026 | $312.86 | $314.91 | $309.42 | $312.41 | +0.03% | 183,128 |
| Apr 21, 2026 | $314.69 | $317.42 | $311.58 | $312.31 | -1.81% | 190,577 |
| Apr 20, 2026 | $318.85 | $320.57 | $315.70 | $318.07 | -1.79% | 159,375 |
| Apr 17, 2026 | $322.33 | $328.39 | $322.30 | $323.87 | +0.99% | 207,225 |
| Apr 16, 2026 | $322.05 | $323.71 | $318.62 | $320.70 | +0.24% | 206,871 |
| Apr 15, 2026 | $313.14 | $320.30 | $311.25 | $319.94 | +3.21% | 196,136 |
| Apr 14, 2026 | $305.88 | $315.75 | $305.88 | $310.00 | +1.43% | 317,040 |
| Apr 13, 2026 | $309.38 | $311.20 | $302.53 | $305.64 | -1.30% | 304,179 |
| Apr 10, 2026 | $314.88 | $315.77 | $309.22 | $309.66 | -1.20% | 134,413 |
| Apr 9, 2026 | $311.53 | $317.47 | $310.66 | $313.42 | +0.39% | 142,250 |
| Apr 8, 2026 | $311.59 | $314.90 | $309.00 | $312.19 | +2.75% | 237,508 |
| Apr 7, 2026 | $301.22 | $304.91 | $299.29 | $303.82 | +0.44% | 194,628 |
| Apr 6, 2026 | $311.30 | $312.40 | $301.34 | $302.49 | -2.67% | 202,265 |
| Apr 2, 2026 | $307.42 | $315.97 | $306.33 | $310.79 | +0.76% | 133,531 |
| Apr 1, 2026 | $303.92 | $312.56 | $303.92 | $308.44 | +3.86% | 343,261 |
| Mar 31, 2026 | $284.70 | $297.80 | $283.48 | $296.97 | +4.54% | 233,045 |
| Mar 30, 2026 | $283.81 | $286.59 | $281.13 | $284.08 | +0.37% | 152,586 |
| Mar 27, 2026 | $286.08 | $289.77 | $280.59 | $283.03 | +2.20% | 233,829 |
| Mar 26, 2026 | $276.42 | $279.24 | $272.02 | $276.95 | -2.29% | 238,585 |
| Mar 25, 2026 | $279.96 | $285.53 | $279.96 | $283.45 | +2.81% | 160,307 |
| Mar 24, 2026 | $272.64 | $276.98 | $271.47 | $275.69 | +0.35% | 240,732 |
| Mar 23, 2026 | $273.95 | $279.25 | $273.50 | $274.73 | -0.20% | 208,473 |
| Mar 20, 2026 | $282.43 | $285.50 | $274.97 | $275.28 | -2.63% | 226,610 |
| Mar 19, 2026 | $280.56 | $283.94 | $279.71 | $282.72 | +0.15% | 103,120 |
| Mar 18, 2026 | $286.87 | $286.87 | $281.04 | $282.29 | -1.75% | 407,144 |
| Mar 17, 2026 | $291.39 | $292.94 | $285.44 | $287.33 | -0.80% | 161,315 |
| Mar 16, 2026 | $286.11 | $293.11 | $286.11 | $289.65 | +1.97% | 123,288 |
| Mar 13, 2026 | $285.31 | $288.46 | $283.04 | $284.05 | -0.44% | 229,106 |
| Mar 12, 2026 | $293.37 | $293.98 | $284.43 | $285.30 | -4.55% | 284,781 |
| Mar 11, 2026 | $299.56 | $302.14 | $297.83 | $298.91 | -2.12% | 266,910 |
| Mar 10, 2026 | $306.96 | $308.99 | $304.52 | $305.39 | +1.03% | 144,419 |
| Mar 9, 2026 | $293.00 | $303.00 | $293.00 | $302.29 | +0.39% | 198,127 |
| Mar 6, 2026 | $292.50 | $301.49 | $290.93 | $301.12 | +2.79% | 298,131 |
| Mar 5, 2026 | $297.54 | $297.54 | $290.00 | $292.94 | -2.03% | 303,051 |
| Mar 4, 2026 | $296.47 | $300.60 | $293.70 | $299.02 | +0.67% | 355,806 |
| Mar 3, 2026 | $299.20 | $301.94 | $293.27 | $297.04 | -5.51% | 542,464 |
| Mar 2, 2026 | $305.50 | $315.00 | $304.62 | $314.36 | -0.83% | 323,396 |
| Feb 27, 2026 | $318.66 | $323.24 | $314.23 | $316.99 | -1.67% | 364,169 |
| Feb 26, 2026 | $328.62 | $334.05 | $315.50 | $322.37 | -8.48% | 747,352 |
| Feb 25, 2026 | $357.71 | $358.80 | $347.85 | $352.23 | -4.54% | 401,585 |
| Feb 24, 2026 | $361.67 | $372.73 | $361.67 | $369.00 | -0.44% | 316,438 |
| Feb 23, 2026 | $360.00 | $371.17 | $360.00 | $370.64 | +2.35% | 218,118 |
| Feb 20, 2026 | $355.95 | $363.68 | $354.36 | $362.14 | +2.16% | 195,593 |
| Feb 19, 2026 | $359.05 | $365.60 | $352.93 | $354.48 | -1.27% | 149,217 |
| Feb 18, 2026 | $352.82 | $359.80 | $352.82 | $359.05 | +1.18% | 126,318 |
| Feb 17, 2026 | $346.07 | $356.71 | $345.04 | $354.86 | +2.54% | 185,184 |
| Feb 13, 2026 | $345.19 | $352.18 | $345.19 | $346.07 | -0.10% | 112,299 |
| Feb 12, 2026 | $353.22 | $353.22 | $342.00 | $346.42 | -1.38% | 140,810 |
| Feb 11, 2026 | $353.45 | $354.01 | $345.02 | $351.27 | -0.61% | 110,821 |
| Feb 10, 2026 | $353.87 | $358.38 | $351.65 | $353.43 | +1.31% | 173,166 |
| Feb 9, 2026 | $350.69 | $358.00 | $345.47 | $348.85 | -1.43% | 247,183 |
| Feb 6, 2026 | $346.74 | $354.63 | $340.00 | $353.92 | +1.99% | 269,697 |
| Feb 5, 2026 | $348.24 | $353.69 | $345.44 | $347.00 | -1.42% | 420,147 |
| Feb 4, 2026 | $348.79 | $355.43 | $345.19 | $352.00 | +1.62% | 312,506 |
| Feb 3, 2026 | $342.37 | $351.39 | $341.53 | $346.38 | +0.40% | 261,265 |
| Feb 2, 2026 | $333.11 | $345.10 | $328.91 | $345.00 | +1.36% | 358,760 |
| Jan 30, 2026 | $343.92 | $349.98 | $339.19 | $340.38 | -2.75% | 296,852 |
| Jan 29, 2026 | $350.00 | $353.00 | $345.54 | $350.00 | 0.00% | 310,914 |
| Jan 28, 2026 | $348.41 | $352.00 | $344.33 | $350.00 | +4.12% | 254,567 |
| Jan 27, 2026 | $335.68 | $341.29 | $334.36 | $336.16 | -0.48% | 131,700 |
| Jan 26, 2026 | $336.55 | $340.08 | $335.10 | $337.79 | -0.45% | 98,283 |
| Jan 23, 2026 | $341.05 | $344.19 | $338.32 | $339.32 | +0.15% | 167,589 |
| Jan 22, 2026 | $331.18 | $342.00 | $331.18 | $338.81 | -0.83% | 289,021 |
| Jan 21, 2026 | $333.43 | $344.81 | $332.90 | $341.64 | +2.20% | 315,858 |
| Jan 20, 2026 | $328.69 | $335.91 | $325.10 | $334.28 | -1.16% | 272,368 |
| Jan 16, 2026 | $338.07 | $340.83 | $336.18 | $338.19 | -0.03% | 153,661 |
| Jan 15, 2026 | $342.41 | $345.98 | $332.53 | $338.29 | -2.44% | 165,059 |
| Jan 14, 2026 | $343.90 | $353.10 | $337.25 | $346.75 | -1.23% | 287,595 |
| Jan 13, 2026 | $339.16 | $352.47 | $335.29 | $351.06 | +5.11% | 359,695 |
| Jan 12, 2026 | $340.87 | $341.16 | $330.63 | $333.99 | -1.15% | 537,720 |
| Jan 9, 2026 | $329.29 | $340.81 | $328.75 | $337.89 | +5.47% | 666,561 |
| Jan 8, 2026 | $332.84 | $332.84 | $317.97 | $320.37 | -4.04% | 419,244 |
| Jan 7, 2026 | $331.76 | $335.32 | $328.31 | $333.87 | +4.22% | 510,464 |
| Jan 6, 2026 | $323.65 | $328.86 | $318.89 | $320.35 | +0.02% | 293,080 |
| Jan 5, 2026 | $322.50 | $327.95 | $312.70 | $320.30 | +2.98% | 355,906 |
| Jan 2, 2026 | $305.32 | $311.22 | $304.78 | $311.02 | +2.37% | 187,190 |
| Dec 31, 2025 | $304.46 | $305.50 | $302.62 | $303.81 | -0.30% | 211,512 |
| Dec 30, 2025 | $303.73 | $310.88 | $302.14 | $304.72 | -1.80% | 252,093 |
| Dec 29, 2025 | $309.69 | $310.75 | $307.10 | $310.30 | -0.67% | 218,194 |
| Dec 26, 2025 | $311.24 | $313.23 | $310.29 | $312.39 | +0.21% | 99,076 |
| Dec 24, 2025 | $309.12 | $314.46 | $308.16 | $311.73 | -0.19% | 128,094 |
| Dec 23, 2025 | $310.80 | $313.12 | $306.61 | $312.32 | -0.33% | 219,972 |
| Dec 22, 2025 | $314.05 | $315.48 | $310.77 | $313.36 | -0.85% | 215,958 |
| Dec 19, 2025 | $308.19 | $318.12 | $308.00 | $316.05 | +2.94% | 381,338 |
| Dec 18, 2025 | $305.80 | $309.87 | $304.66 | $307.02 | +0.32% | 183,666 |
| Dec 17, 2025 | $305.82 | $308.97 | $302.00 | $306.05 | +0.57% | 327,288 |
| Dec 16, 2025 | $301.08 | $305.82 | $299.50 | $304.31 | -2.05% | 361,020 |
| Dec 15, 2025 | $307.48 | $315.59 | $300.82 | $310.67 | -2.63% | 756,891 |
| Dec 12, 2025 | $320.84 | $322.55 | $318.09 | $319.06 | -0.55% | 179,668 |
| Dec 11, 2025 | $318.21 | $326.77 | $318.21 | $320.84 | -0.57% | 189,917 |
| Dec 10, 2025 | $318.28 | $322.96 | $315.50 | $322.68 | +1.25% | 140,591 |
| Dec 9, 2025 | $317.33 | $323.29 | $316.40 | $318.69 | -2.39% | 307,395 |
| Dec 8, 2025 | $324.99 | $331.83 | $324.68 | $326.49 | +1.11% | 259,795 |
| Dec 5, 2025 | $332.64 | $332.64 | $310.11 | $322.90 | -2.56% | 603,844 |
| Dec 4, 2025 | $334.95 | $340.98 | $330.98 | $331.40 | -1.91% | 239,751 |
| Dec 3, 2025 | $325.14 | $338.36 | $325.00 | $337.86 | +2.32% | 170,607 |
| Dec 2, 2025 | $335.00 | $338.59 | $328.79 | $330.19 | -1.61% | 181,578 |
| Dec 1, 2025 | $338.37 | $340.29 | $331.55 | $335.60 | -1.47% | 198,657 |
| Nov 28, 2025 | $342.66 | $342.97 | $337.00 | $340.61 | -0.01% | 107,513 |
| Nov 26, 2025 | $343.95 | $345.58 | $337.10 | $340.64 | +1.63% | 368,565 |
| Nov 25, 2025 | $338.89 | $344.22 | $334.52 | $335.17 | +0.74% | 369,089 |
| Nov 24, 2025 | $352.11 | $356.55 | $322.41 | $332.71 | -4.32% | 637,270 |
| Nov 21, 2025 | $349.17 | $351.21 | $340.80 | $347.72 | -0.45% | 163,481 |
| Nov 20, 2025 | $361.85 | $364.97 | $348.44 | $349.29 | -1.27% | 210,383 |
| Nov 19, 2025 | $361.67 | $362.01 | $348.50 | $353.79 | -2.78% | 234,756 |
| Nov 18, 2025 | $362.46 | $366.38 | $355.00 | $363.92 | -3.37% | 353,560 |
| Nov 17, 2025 | $378.00 | $385.22 | $373.32 | $376.63 | +2.96% | 559,003 |
| Nov 14, 2025 | $363.03 | $374.04 | $363.02 | $365.82 | -0.69% | 230,134 |
| Nov 13, 2025 | $375.99 | $381.50 | $365.52 | $368.36 | -2.41% | 456,623 |
| Nov 12, 2025 | $348.75 | $379.33 | $347.50 | $377.47 | +9.84% | 847,492 |
| Nov 11, 2025 | $328.24 | $343.96 | $328.24 | $343.65 | +4.39% | 234,610 |
| Nov 10, 2025 | $329.00 | $333.22 | $327.03 | $329.20 | +2.88% | 137,446 |
| Nov 7, 2025 | $315.53 | $320.59 | $312.87 | $319.97 | -3.73% | 339,924 |
| Nov 6, 2025 | $320.34 | $343.81 | $312.22 | $332.36 | +3.41% | 416,275 |
| Nov 5, 2025 | $311.10 | $323.20 | $306.73 | $321.39 | +3.95% | 269,264 |
| Nov 4, 2025 | $306.60 | $316.80 | $306.60 | $309.19 | -0.86% | 236,363 |
| Nov 3, 2025 | $310.62 | $314.07 | $307.00 | $311.86 | +0.44% | 221,292 |
| Oct 31, 2025 | $311.61 | $312.97 | $307.92 | $310.48 | +0.73% | 142,134 |
| Oct 30, 2025 | $310.19 | $313.80 | $307.51 | $308.22 | -2.11% | 190,503 |
| Oct 29, 2025 | $317.00 | $318.00 | $311.57 | $314.85 | -0.63% | 148,741 |
| Oct 28, 2025 | $313.94 | $318.99 | $312.95 | $316.85 | +0.45% | 200,086 |
| Oct 27, 2025 | $315.70 | $320.35 | $312.92 | $315.43 | +1.49% | 153,906 |
| Oct 24, 2025 | $311.40 | $314.95 | $309.00 | $310.81 | +0.25% | 112,628 |
| Oct 23, 2025 | $310.21 | $312.52 | $306.00 | $310.03 | -1.12% | 205,992 |
| Oct 22, 2025 | $310.48 | $316.50 | $310.48 | $313.54 | -0.70% | 186,768 |
| Oct 21, 2025 | $317.04 | $318.85 | $314.10 | $315.74 | -0.90% | 141,214 |
| Oct 20, 2025 | $318.00 | $319.57 | $315.25 | $318.59 | – | 183,889 |
Seasonality
ONC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.4% | 2.8% | -3.2% | 2.6% | -2.3% | 0.6% | 17.0% | 3.9% | 6.4% | -1.1% | 7.6% | -4.4% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 12.0% | -6.9% | -6.3% | -0.6% | -2.5% | -1.0% | 10.9% | 13.8% | 1.8% | 1.2% | ||
| 2025 | 21.8% | 20.8% | 0.1% | -4.5% | -5.5% | -1.4% | 24.4% | 1.6% | 11.3% | -8.9% | 9.7% | -10.8% |
| 2024 | -17.8% | 11.8% | -5.6% | -1.6% | -3.3% | -4.2% | 16.8% | 15.1% | 17.1% | -9.7% | 6.1% | -14.1% |
| 2023 | 16.4% | -12.3% | -4.1% | 18.3% | -13.3% | -19.3% | 20.1% | -3.1% | -13.3% | 3.6% | 0.4% | -3.5% |
| 2022 | -10.5% | -13.2% | -10.4% | -15.2% | -14.2% | 17.9% | 3.8% | 2.1% | -21.5% | 25.3% | 13.5% | 14.8% |
| 2021 | 23.8% | 0.0% | 8.8% | -1.3% | 4.4% | -4.3% | -7.8% | -2.6% | 17.7% | -1.5% | -2.8% | -22.0% |
| 2020 | -8.1% | 3.9% | -22.3% | 24.1% | 8.3% | 13.8% | 10.9% | 15.6% | 18.6% | 3.5% | -13.8% | 1.1% |
| 2019 | -7.7% | 5.8% | -3.7% | -5.9% | -5.1% | 5.1% | 10.8% | 4.7% | -14.8% | 13.0% | 46.9% | -18.5% |
| 2018 | 38.9% | 5.7% | 17.1% | 0.9% | 18.0% | -23.2% | 23.4% | -6.4% | -3.0% | -26.9% | 21.7% | -8.5% |
| 2017 | 14.8% | 11.9% | -6.1% | 11.7% | -10.1% | 22.4% | 56.6% | -2.2% | 50.1% | -10.8% | -13.3% | 22.2% |