1Life Healthcare Inc Historical Data

ONEM Page 6
Download
Date Close Price change Market cap Trading volume
Sep 20, 2021 $ 24.63
-1.83%
$ 49.26 billion $ 2,752
Sep 19, 2021 $ 25.09
+0.00%
$ 50.18 billion $ 25
Sep 18, 2021 $ 25.09
+0.00%
$ 50.18 billion $ 25
Sep 17, 2021 $ 25.09
+6.13%
$ 50.18 billion $ 25
Sep 16, 2021 $ 23.64
+0.68%
$ 47.28 billion $ 24
Sep 15, 2021 $ 25.13
+0.56%
$ 50.26 billion $ 50
Sep 14, 2021 $ 24.99
+0.60%
$ 49.98 billion $ 50
Sep 13, 2021 $ 24.84
+0.44%
$ 49.68 billion $ 25
Sep 8, 2021 $ 23.96
-2.00%
$ 47.92 billion $ 48
Sep 7, 2021 $ 24.45
+2.82%
$ 48.9 billion $ 49
Sep 6, 2021 $ 23.78
+0.00%
$ 47.56 billion $ 95
Sep 5, 2021 $ 23.78
+0.00%
$ 47.56 billion $ 95
Sep 4, 2021 $ 23.78
+0.00%
$ 47.56 billion $ 95
Sep 3, 2021 $ 23.78
-0.96%
$ 47.56 billion $ 95
Sep 2, 2021 $ 24.01
+1.01%
$ 48.02 billion $ 72
Sep 1, 2021 $ 24.55
+0.53%
$ 49.1 billion $ 25
Aug 31, 2021 $ 24.42
+0.04%
$ 48.84 billion $ 24
Aug 30, 2021 $ 24.24
+0.00%
$ 48.48 billion $ 48
Aug 29, 2021 $ 24.24
+0.00%
$ 48.48 billion $ 49
Aug 28, 2021 $ 24.24
+0.00%
$ 48.48 billion $ 49
Aug 27, 2021 $ 24.24
+3.19%
$ 48.48 billion $ 49
Aug 26, 2021 $ 23.49
-1.80%
$ 46.98 billion $ 23
Aug 25, 2021 $ 23.92
+0.63%
$ 47.84 billion $ 48
Aug 24, 2021 $ 23.77
+1.62%
$ 47.54 billion $ 595
Aug 23, 2021 $ 22.42
+0.00%
$ 44.84 billion $ 45
Aug 22, 2021 $ 22.42
+0.00%
$ 44.84 billion $ 45
Aug 21, 2021 $ 22.42
+0.00%
$ 44.84 billion $ 45
Aug 20, 2021 $ 22.42
+1.96%
$ 44.84 billion $ 45
Aug 19, 2021 $ 21.99
-4.85%
$ 43.98 billion $ 44
Aug 18, 2021 $ 23.11
+0.09%
$ 46.22 billion $ 532
Aug 17, 2021 $ 23.09
-2.16%
$ 46.18 billion $ 276
Aug 16, 2021 $ 23.6
+0.08%
$ 47.2 billion $ 945
Aug 15, 2021 $ 23.58
+0.00%
$ 47.16 billion $ 47
Aug 14, 2021 $ 23.58
+0.00%
$ 47.16 billion $ 47
Aug 13, 2021 $ 23.58
-4.26%
$ 47.16 billion $ 47
Aug 12, 2021 $ 24.63
+1.78%
$ 49.26 billion $ 444
Aug 11, 2021 $ 24.2
-2.06%
$ 48.4 billion $ 241
Aug 10, 2021 $ 24.71
-5.69%
$ 49.42 billion $ 2,814
Aug 8, 2021 $ 28.53
+0.00%
$ 57.06 billion $ 114
Aug 7, 2021 $ 28.53
+0.00%
$ 57.06 billion $ 114
Aug 6, 2021 $ 28.53
-1.93%
$ 57.06 billion $ 114
Aug 5, 2021 $ 29.74
+6.86%
$ 59.48 billion $ 3,237
Aug 4, 2021 $ 27.81
+0.26%
$ 55.62 billion $ 139
Aug 3, 2021 $ 27.75
-0.75%
$ 55.5 billion $ 139
Aug 2, 2021 $ 27.96
+3.93%
$ 55.93 billion $ 447
Aug 1, 2021 $ 26.91
+0.11%
$ 53.83 billion $ 674
Jul 30, 2021 $ 26.98
+0.22%
$ 53.97 billion $ 676
Jul 29, 2021 $ 26.93
-1.19%
$ 53.86 billion $ 54
Jul 28, 2021 $ 27.25
+2.14%
$ 54.51 billion $ 654
Jul 27, 2021 $ 26.64
+0.47%
$ 53.29 billion $ 798