1Life Healthcare Inc Historical Data

ONEM Page 10
Download
Date Close Price change Market cap Trading volume
Nov 21, 2020 $ 35.29
+0.04%
$ 4.71 million $ 565
Nov 20, 2020 $ 35.28
+4.76%
$ 4.7 million $ 564
Nov 19, 2020 $ 33.67
+3.04%
$ 4.49 million $ 34
Nov 18, 2020 $ 33.07
+0.09%
$ 4.41 million $ 132
Nov 17, 2020 $ 33.04
+1.04%
$ 4.41 million $ 132
Nov 16, 2020 $ 32.7
-3.51%
$ 4.36 million $ 294
Nov 13, 2020 $ 34.5
-3.80%
$ 4.6 million $ 207
Nov 12, 2020 $ 35.86
+2.66%
$ 4.78 million $ 215
Nov 11, 2020 $ 34.93
+0.25%
$ 4.66 million $ 210
Nov 6, 2020 $ 30.81
-0.01%
$ 4.11 million $ 62
Nov 5, 2020 $ 30.82
+0.76%
$ 4.11 million $ 62
Nov 4, 2020 $ 30.59
-0.57%
$ 4.08 million $ 61
Oct 21, 2020 $ 31.4
+1.16%
$ 4.19 million $ 1,570
Oct 20, 2020 $ 31.04
+0.90%
$ 4.14 million $ 1,552
Oct 14, 2020 $ 30.92
+4.22%
$ 4.12 million $ 31
Oct 13, 2020 $ 29.67
-0.88%
$ 3.96 million $ 30
Oct 8, 2020 $ 29.41
-0.04%
$ 3.92 million $ 29
Oct 7, 2020 $ 29.42
+2.35%
$ 3.92 million $ 29
Oct 6, 2020 $ 29.43
+0.77%
$ 3.92 million $ 29
Oct 5, 2020 $ 29.2
+0.95%
$ 3.89 million $ 58
Oct 4, 2020 $ 28.93
+0.01%
$ 3.86 million $ 29
Oct 3, 2020 $ 28.93
+0.04%
$ 3.86 million $ 29
Oct 2, 2020 $ 28.92
-1.89%
$ 3.86 million $ 29
Oct 1, 2020 $ 29.47
+3.67%
$ 3.93 million $ 29
Sep 30, 2020 $ 28.42
-0.28%
$ 3.79 million $ 284
Sep 29, 2020 $ 28.5
+1.07%
$ 3.8 million $ 741
Sep 26, 2020 $ 27.2
+0.02%
$ 3.63 million $ 54
Sep 25, 2020 $ 27.2
+0.01%
$ 3.63 million $ 54
Sep 24, 2020 $ 27.2
+2.08%
$ 3.63 million $ 326
Sep 23, 2020 $ 26.79
-1.41%
$ 3.57 million $ 321
Sep 22, 2020 $ 27.17
-0.07%
$ 3.62 million $ 435
Sep 21, 2020 $ 27.19
-3.18%
$ 3.63 million $ 435
Sep 20, 2020 $ 28.08
-0.06%
$ 3.74 million $ 28
Sep 19, 2020 $ 28.1
-0.10%
$ 3.75 million $ 28
Sep 18, 2020 $ 28.11
-3.56%
$ 3.75 million $ 28
Sep 17, 2020 $ 29.15
-2.42%
$ 3.89 million $ 146
Sep 15, 2020 $ 28.55
-0.03%
$ 3.81 million $ 29
Sep 14, 2020 $ 28.55
+3.63%
$ 3.81 million $ 29
Sep 13, 2020 $ 27.55
-0.02%
$ 3.67 million $ 55
Sep 12, 2020 $ 27.55
+0.05%
$ 3.67 million $ 55
Sep 11, 2020 $ 27.54
-2.64%
$ 3.67 million $ 55
Sep 10, 2020 $ 28.28
-0.88%
$ 3.77 million $ 141
Sep 8, 2020 $ 28.3
+0.03%
$ 3.77 million $ 566
Sep 7, 2020 $ 28.29
-0.01%
$ 3.77 million $ 566
Sep 6, 2020 $ 28.29
-0.06%
$ 3.77 million $ 566
Sep 5, 2020 $ 28.3
+0.13%
$ 3.77 million $ 566
Sep 4, 2020 $ 28.27
-4.14%
$ 3.77 million $ 565
Sep 3, 2020 $ 29.5
-2.34%
$ 3.93 million $ 147
Sep 2, 2020 $ 30.21
+0.02%
$ 4.03 million $ 453
Sep 1, 2020 $ 30.2
+2.38%
$ 4.03 million $ 302