1Life Healthcare Inc Historical Data

ONEM Page 2
Download
Date Close Price change Market cap Trading volume
Jun 4, 2022 $ 8.26
+0.00%
$ 16.52 billion $ 8
Jun 3, 2022 $ 8.26
-6.56%
$ 16.52 billion $ 8
Jun 2, 2022 $ 8.84
+6.96%
$ 17.68 billion $ 460
Jun 1, 2022 $ 8.52
+0.47%
$ 17.03 billion $ 102
May 31, 2022 $ 8.47
-2.14%
$ 16.95 billion $ 102
May 17, 2022 $ 8.34
+4.32%
$ 16.67 billion $ 17
May 16, 2022 $ 7.99
-4.31%
$ 15.98 billion $ 16
May 12, 2022 $ 6.92
+10.73%
$ 13.83 billion $ 7
May 11, 2022 $ 6.25
-5.81%
$ 12.49 billion $ 6
May 10, 2022 $ 6.63
-1.41%
$ 13.26 billion $ 46
May 9, 2022 $ 6.72
-4.54%
$ 13.45 billion $ 13
May 6, 2022 $ 7.77
-4.55%
$ 15.53 billion $ 8
May 5, 2022 $ 8.13
+3.90%
$ 16.27 billion $ 57
May 4, 2022 $ 7.83
+5.38%
$ 15.66 billion $ 117
May 3, 2022 $ 7.43
-1.39%
$ 14.86 billion $ 7
May 2, 2022 $ 7.25
+2.55%
$ 14.49 billion $ 29
May 1, 2022 $ 7.07
+0.00%
$ 14.13 billion $ 28
Apr 30, 2022 $ 7.07
+0.00%
$ 14.13 billion $ 28
Apr 29, 2022 $ 7.07
-7.10%
$ 14.13 billion $ 28
Apr 28, 2022 $ 7.61
-0.39%
$ 15.21 billion $ 30
Apr 25, 2022 $ 8.46
+1.08%
$ 16.91 billion $ 8
Apr 24, 2022 $ 8.37
+0.00%
$ 16.73 billion $ 8
Apr 23, 2022 $ 8.37
+0.00%
$ 16.73 billion $ 8
Apr 22, 2022 $ 8.37
-5.32%
$ 16.73 billion $ 8
Apr 21, 2022 $ 8.84
-9.48%
$ 17.67 billion $ 115
Apr 20, 2022 $ 9.76
-3.22%
$ 19.52 billion $ 20
Apr 19, 2022 $ 10.09
+3.44%
$ 20.17 billion $ 615
Apr 18, 2022 $ 9.75
-5.89%
$ 19.5 billion $ 3,734
Apr 17, 2022 $ 10.36
+0.00%
$ 20.72 billion $ 31
Apr 16, 2022 $ 10.36
+0.00%
$ 20.72 billion $ 31
Apr 15, 2022 $ 10.36
+0.00%
$ 20.72 billion $ 31
Apr 14, 2022 $ 10.36
-3.94%
$ 20.72 billion $ 31
Apr 13, 2022 $ 10.79
+2.76%
$ 21.57 billion $ 453
Apr 12, 2022 $ 10.5
+3.20%
$ 20.99 billion $ 3,149
Apr 11, 2022 $ 10.17
-0.93%
$ 20.34 billion $ 10
Apr 10, 2022 $ 10.27
+0.00%
$ 20.53 billion $ 21
Apr 9, 2022 $ 10.27
+0.00%
$ 20.53 billion $ 21
Apr 8, 2022 $ 10.27
-1.35%
$ 20.53 billion $ 21
Apr 6, 2022 $ 10.95
-3.44%
$ 21.89 billion $ 109
Apr 5, 2022 $ 11.34
-5.30%
$ 22.67 billion $ 193
Apr 4, 2022 $ 11.97
+1.44%
$ 23.94 billion $ 192
Apr 3, 2022 $ 11.8
+0.00%
$ 23.6 billion $ 83
Apr 2, 2022 $ 11.8
+0.00%
$ 23.6 billion $ 83
Apr 1, 2022 $ 11.8
+6.55%
$ 23.6 billion $ 83
Mar 31, 2022 $ 11.07
+0.32%
$ 22.15 billion $ 11
Mar 30, 2022 $ 11.04
-1.87%
$ 22.08 billion $ 99
Mar 29, 2022 $ 11.25
+7.66%
$ 22.5 billion $ 180
Mar 28, 2022 $ 10.45
+1.90%
$ 20.9 billion $ 73
Mar 24, 2022 $ 10.38
+0.78%
$ 20.76 billion $ 1,038
Mar 23, 2022 $ 10.3
-2.37%
$ 20.6 billion $ 1,040