1Life Healthcare Inc Historical Data

ONEM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $ 16.68
+0.00%
$ 33.35 billion $ 300
Nov 27, 2021 $ 16.68
+0.00%
$ 33.35 billion $ 300
Nov 26, 2021 $ 16.68
-2.08%
$ 33.35 billion $ 300
Nov 25, 2021 $ 17.03
+0.00%
$ 34.06 billion $ 68
Nov 24, 2021 $ 17.03
+3.24%
$ 34.06 billion $ 68
Nov 23, 2021 $ 16.49
-4.49%
$ 32.99 billion $ 313
Nov 22, 2021 $ 17.27
-12.89%
$ 34.54 billion $ 622
Nov 21, 2021 $ 19.83
+0.00%
$ 39.65 billion $ 119
Nov 20, 2021 $ 19.83
+0.00%
$ 39.65 billion $ 119
Nov 19, 2021 $ 19.83
-1.22%
$ 39.65 billion $ 119
Nov 18, 2021 $ 20.07
-1.62%
$ 40.14 billion $ 201
Nov 11, 2021 $ 22.36
+1.45%
$ 44.72 billion $ 112
Nov 10, 2021 $ 22.04
-0.99%
$ 44.08 billion $ 88
Nov 9, 2021 $ 22.26
-1.59%
$ 44.52 billion $ 45
Nov 8, 2021 $ 22.62
-0.79%
$ 45.24 billion $ 45
Nov 7, 2021 $ 22.8
+0.00%
$ 45.6 billion $ 137
Nov 6, 2021 $ 22.8
+0.00%
$ 45.6 billion $ 137
Nov 5, 2021 $ 22.8
-1.08%
$ 45.6 billion $ 137
Nov 4, 2021 $ 23.05
+7.46%
$ 46.1 billion $ 668
Nov 3, 2021 $ 21.45
+0.33%
$ 42.9 billion $ 471
Nov 2, 2021 $ 21.38
-1.61%
$ 42.76 billion $ 85
Oct 28, 2021 $ 22.11
+4.00%
$ 44.22 billion $ 44
Oct 27, 2021 $ 21.26
-2.16%
$ 42.52 billion $ 42
Oct 26, 2021 $ 21.73
-1.85%
$ 43.46 billion $ 87
Oct 25, 2021 $ 22.14
-0.05%
$ 44.28 billion $ 22
Oct 22, 2021 $ 21.71
-0.41%
$ 43.42 billion $ 174
Oct 21, 2021 $ 21.8
-0.50%
$ 43.6 billion $ 175
Oct 20, 2021 $ 21.91
+0.09%
$ 43.82 billion $ 22
Oct 19, 2021 $ 21.33
+1.14%
$ 42.66 billion $ 21
Oct 18, 2021 $ 21.09
-1.49%
$ 42.18 billion $ 42
Oct 17, 2021 $ 21.41
+0.00%
$ 42.82 billion $ 43
Oct 16, 2021 $ 21.41
+0.00%
$ 42.82 billion $ 43
Oct 15, 2021 $ 21.41
+0.71%
$ 42.82 billion $ 43
Oct 14, 2021 $ 21.26
-0.14%
$ 42.52 billion $ 298
Oct 8, 2021 $ 20.66
+0.24%
$ 41.32 billion $ 21
Oct 7, 2021 $ 20.61
-2.00%
$ 41.22 billion $ 21
Oct 6, 2021 $ 19.99
+0.91%
$ 39.98 billion $ 60
Oct 5, 2021 $ 19.81
+0.56%
$ 39.62 billion $ 59
Oct 4, 2021 $ 19.7
-1.30%
$ 39.4 billion $ 158
Oct 3, 2021 $ 19.96
+0.00%
$ 39.92 billion $ 120
Oct 2, 2021 $ 19.96
+0.00%
$ 39.92 billion $ 120
Oct 1, 2021 $ 19.96
-1.14%
$ 39.92 billion $ 120
Sep 30, 2021 $ 20.19
+1.25%
$ 40.38 billion $ 20
Sep 29, 2021 $ 19.94
-0.89%
$ 39.88 billion $ 2,456
Sep 28, 2021 $ 20.12
+3.44%
$ 40.24 billion $ 3,580
Sep 27, 2021 $ 19.45
-7.12%
$ 38.9 billion $ 233
Sep 24, 2021 $ 21.69
-3.56%
$ 43.38 billion $ 1,191
Sep 23, 2021 $ 22.49
-7.94%
$ 44.98 billion $ 1,388
Sep 22, 2021 $ 24.43
-2.32%
$ 48.86 billion $ 24
Sep 21, 2021 $ 25.01
+1.54%
$ 50.02 billion $ 1,025