1Life Healthcare Inc Historical Data

ONEM
Download
Date Close Price change Market cap Trading volume
Sep 26 $ 17.11
+0.00%
$ -- $ 376
Sep 12 $ 17.09
+0.23%
$ -- $ 68
Sep 5 $ 17.11
+0.41%
$ -- $ 34
Aug 29 $ 17.42
+0.17%
$ 34.84 billion $ 17
Aug 22 $ 17.39
-0.63%
$ 34.78 billion $ 52
Aug 15 $ 17.29
+0.58%
$ 34.57 billion $ 413
Aug 8 $ 16.86
-0.30%
$ 33.71 billion $ 337
Aug 1 $ 16.86
-1.23%
$ 33.71 billion $ 220
Jul 25 $ 16.95
-1.11%
$ 33.91 billion $ 2,893
Jul 18 $ 17.15
+78.69%
$ 34.29 billion $ 5,284
Jul 11 $ 9.79
-15.19%
$ 19.59 billion $ 76
Jul 4 $ 11.55
+15.27%
$ 23.1 billion $ 350
Jun 20 $ 9.07
+12.11%
$ 18.14 billion $ 501
Jun 13 $ 6.94
-7.16%
$ 13.87 billion $ 104
Jun 6 $ 8.56
+3.69%
$ 17.13 billion $ 26
May 30 $ 8.26
-4.62%
$ 16.52 billion $ 688
May 16 $ 8.34
-0.18%
$ 16.67 billion $ 33
May 9 $ 6.92
-1.85%
$ 13.83 billion $ 73
May 2 $ 7.77
+9.91%
$ 15.53 billion $ 219
Apr 25 $ 7.07
-15.54%
$ 14.13 billion $ 124
Apr 18 $ 8.37
-19.26%
$ 16.73 billion $ 4,509
Apr 11 $ 10.36
+0.93%
$ 20.72 billion $ 3,736
Apr 4 $ 10.27
-13.01%
$ 20.53 billion $ 555
Mar 28 $ 11.8
+15.07%
$ 23.6 billion $ 611
Mar 21 $ 10.38
-2.58%
$ 20.76 billion $ 2,293
Mar 14 $ 10.66
+27.22%
$ 21.31 billion $ 3,859
Mar 7 $ 8.38
-17.32%
$ 16.75 billion $ 200
Feb 28 $ 10.13
-5.06%
$ 20.26 billion $ 227
Feb 21 $ 10.67
+11.44%
$ 21.34 billion $ 18,721
Feb 14 $ 9.57
-16.23%
$ 19.15 billion $ 2,685
Feb 7 $ 11.43
+6.92%
$ 22.86 billion $ 3,588
Jan 31 $ 10.69
+6.05%
$ 21.38 billion $ 2,918
Jan 24 $ 10.08
-3.63%
$ 20.16 billion $ 1,247
Jan 17 $ 10.46
-13.94%
$ 20.92 billion $ 2,321
Jan 10 $ 12.16
-22.23%
$ 24.31 billion $ 1,449
Jan 3 $ 16.68
-5.12%
$ 33.36 billion $ 335
Dec 27 $ 17.58
+1.53%
$ 35.16 billion $ 587
Dec 20 $ 17.31
+5.32%
$ 34.63 billion $ 563
Dec 13 $ 16.4
-0.82%
$ 32.8 billion $ 33
Dec 6 $ 17.26
+11.61%
$ 34.52 billion $ 8,776
Nov 29 $ 15.46
-7.56%
$ 30.93 billion $ 448
Nov 22 $ 16.68
-15.89%
$ 33.35 billion $ 1,972
Nov 15 $ 19.83
-2.82%
$ 39.65 billion $ 558
Nov 8 $ 22.36
-1.93%
$ 44.72 billion $ 290
Nov 1 $ 22.8
+4.92%
$ 45.6 billion $ 1,634
Oct 25 $ 22.11
-0.18%
$ 44.22 billion $ 196
Oct 18 $ 21.71
+1.40%
$ 43.42 billion $ 434
Oct 11 $ 21.41
+0.56%
$ 42.82 billion $ 426
Oct 4 $ 20.66
+3.51%
$ 41.32 billion $ 318
Sep 27 $ 19.96
-4.68%
$ 39.92 billion $ 6,649
Download