1Life Healthcare Inc Historical Data

ONEM
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $ 17.11
+0.00%
$ -- $ 188
Sep 29, 2022 $ 17.11
+0.00%
$ 34.21 billion $ 188
Sep 16, 2022 $ 17.09
+0.06%
$ 34.19 billion $ 17
Sep 15, 2022 $ 17.09
-0.29%
$ 34.17 billion $ 17
Sep 14, 2022 $ 17.05
-0.09%
$ 34.11 billion $ 17
Sep 13, 2022 $ 17.07
+0.09%
$ 34.14 billion $ 17
Sep 7, 2022 $ 17.11
+0.41%
$ 34.21 billion $ 17
Sep 6, 2022 $ 17.04
+0.00%
$ 34.07 billion $ 17
Aug 29, 2022 $ 17.42
+0.17%
$ 34.84 billion $ 17
Aug 28, 2022 $ 17.39
+0.00%
$ 34.78 billion $ 17
Aug 27, 2022 $ 17.39
+0.00%
$ 34.78 billion $ 17
Aug 26, 2022 $ 17.39
-0.63%
$ 34.78 billion $ 17
Aug 19, 2022 $ 17.29
+0.26%
$ 34.57 billion $ 86
Aug 18, 2022 $ 17.24
-0.03%
$ 34.48 billion $ 86
Aug 17, 2022 $ 17.24
+0.29%
$ 34.49 billion $ 17
Aug 16, 2022 $ 17.2
+0.09%
$ 34.39 billion $ 17
Aug 15, 2022 $ 17.18
-0.03%
$ 34.36 billion $ 206
Aug 9, 2022 $ 16.86
+0.09%
$ 33.71 billion $ 169
Aug 8, 2022 $ 16.84
-0.38%
$ 33.68 billion $ 168
Aug 5, 2022 $ 16.86
-0.30%
$ 33.71 billion $ 84
Aug 4, 2022 $ 16.91
-1.05%
$ 33.81 billion $ 85
Aug 3, 2022 $ 17.09
+0.12%
$ 34.17 billion $ 51
Jul 28, 2022 $ 16.95
+0.47%
$ 33.91 billion $ 170
Jul 27, 2022 $ 16.88
+0.72%
$ 33.75 billion $ 169
Jul 26, 2022 $ 16.75
-1.27%
$ 33.51 billion $ 1,944
Jul 25, 2022 $ 16.97
-1.02%
$ 33.94 billion $ 611
Jul 24, 2022 $ 17.15
+0.00%
$ 34.29 billion $ 86
Jul 23, 2022 $ 17.15
+0.00%
$ 34.29 billion $ 86
Jul 22, 2022 $ 17.15
-0.61%
$ 34.29 billion $ 86
Jul 21, 2022 $ 17.25
+1.08%
$ 34.5 billion $ 4,934
Jul 18, 2022 $ 9.38
-2.24%
$ 18.76 billion $ 94
Jul 15, 2022 $ 9.79
+3.05%
$ 19.59 billion $ 10
Jul 14, 2022 $ 9.51
+1.71%
$ 19.01 billion $ 10
Jul 11, 2022 $ 11.41
-1.21%
$ 22.82 billion $ 57
Jul 10, 2022 $ 11.55
+0.00%
$ 23.1 billion $ 58
Jul 9, 2022 $ 11.55
+0.00%
$ 23.1 billion $ 58
Jul 8, 2022 $ 11.55
+0.35%
$ 23.1 billion $ 58
Jul 7, 2022 $ 11.51
+4.68%
$ 23.02 billion $ 12
Jul 6, 2022 $ 10.29
-0.53%
$ 20.58 billion $ 10
Jul 5, 2022 $ 10.35
+3.24%
$ 20.69 billion $ 155
Jun 24, 2022 $ 9.07
-0.71%
$ 18.14 billion $ 18
Jun 23, 2022 $ 9.13
+8.62%
$ 18.27 billion $ 18
Jun 22, 2022 $ 8.41
+3.96%
$ 16.82 billion $ 311
Jun 21, 2022 $ 8.09
+0.00%
$ 16.18 billion $ 154
Jun 14, 2022 $ 6.94
-0.14%
$ 13.87 billion $ 7
Jun 13, 2022 $ 6.95
-7.03%
$ 13.89 billion $ 97
Jun 8, 2022 $ 8.56
+0.65%
$ 17.13 billion $ 9
Jun 7, 2022 $ 8.51
+2.35%
$ 17.02 billion $ 9
Jun 6, 2022 $ 8.51
+2.97%
$ 17.01 billion $ 9
Jun 5, 2022 $ 8.26
+0.00%
$ 16.52 billion $ 8
Download