1Life Healthcare Inc Historical Data

ONEM Page 12
Download
Date Close Price change Market cap Trading volume
Jul 6, 2020 $ 38.26
-0.09%
$ 5.1 million $ 38
Jul 5, 2020 $ 38.3
+0.08%
$ 5.11 million $ 38
Jul 4, 2020 $ 38.27
-0.05%
$ 5.1 million $ 38
Jul 3, 2020 $ 38.29
+0.06%
$ 5.11 million $ 38
Jul 2, 2020 $ 38.27
+3.54%
$ 5.1 million $ 38
Jul 1, 2020 $ 36.96
+1.94%
$ 4.93 million $ 13,011
Jun 30, 2020 $ 36.26
+11.35%
$ 4.83 million $ 14,212
Jun 29, 2020 $ 32.56
+1.87%
$ 4.34 million $ 130
Jun 25, 2020 $ 30.44
-0.02%
$ 4.06 million $ 1,826
Jun 24, 2020 $ 30.45
-5.64%
$ 4.06 million $ 1,827
Jun 23, 2020 $ 32.27
-2.16%
$ 4.3 million $ 1,968
Jun 17, 2020 $ 32.47
-0.10%
$ 4.33 million $ 1,851
Jun 16, 2020 $ 32.5
+2.83%
$ 4.33 million $ 1,853
Jun 15, 2020 $ 31.61
+0.06%
$ 4.21 million $ 1,802
Jun 12, 2020 $ 30.07
+0.62%
$ 4.01 million $ 150
Jun 11, 2020 $ 29.88
-10.78%
$ 3.98 million $ 657
Jun 10, 2020 $ 33.49
+4.27%
$ 4.47 million $ 402
Jun 9, 2020 $ 32.12
+1.43%
$ 4.28 million $ 6,423
Jun 8, 2020 $ 31.66
-4.37%
$ 4.22 million $ 95
Jun 6, 2020 $ 33.13
-0.02%
$ 4.42 million $ 33
Jun 5, 2020 $ 33.13
+3.64%
$ 4.42 million $ 33
Jun 4, 2020 $ 31.97
-4.29%
$ 4.26 million $ 2,398
Jun 3, 2020 $ 33.41
-2.38%
$ 4.45 million $ 334
Jun 2, 2020 $ 34.22
+0.51%
$ 4.56 million $ 3,080
Jun 1, 2020 $ 34.05
+5.58%
$ 4.54 million $ 2,043
May 31, 2020 $ 32.24
-0.01%
$ 4.3 million $ 32
May 30, 2020 $ 32.24
-0.09%
$ 4.3 million $ 32
May 29, 2020 $ 32.28
+4.39%
$ 4.3 million $ 32
May 28, 2020 $ 30.92
-3.45%
$ 4.12 million $ 93
May 27, 2020 $ 31.62
-7.46%
$ 4.22 million $ 158
May 26, 2020 $ 34.17
-1.31%
$ 4.56 million $ 410
May 22, 2020 $ 37.88
-0.01%
$ 5.05 million $ 909
May 21, 2020 $ 37.89
-4.55%
$ 5.05 million $ 909
May 20, 2020 $ 39.7
-4.61%
$ 5.29 million $ 5,399
May 19, 2020 $ 32.38
-1.92%
$ 4.32 million $ 32
May 18, 2020 $ 33.02
+3.22%
$ 4.4 million $ 33
May 17, 2020 $ 31.99
-0.10%
$ 4.27 million $ 224
May 16, 2020 $ 32.02
-0.14%
$ 4.27 million $ 224
May 15, 2020 $ 32.06
+10.62%
$ 4.27 million $ 224
May 14, 2020 $ 28.98
+13.02%
$ 3.86 million $ 5,304
May 13, 2020 $ 26.69
-1.92%
$ 3.56 million $ 80
May 12, 2020 $ 27.21
+3.15%
$ 3.63 million $ 2,286
May 11, 2020 $ 26.38
+0.45%
$ 3.52 million $ 158
May 8, 2020 $ 24.67
-2.73%
$ 3.29 million $ 617
Download