1Life Healthcare Inc Historical Data

ONEM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $ 26.51
-0.96%
$ 53.02 billion $ 822
Jul 25, 2021 $ 26.75
+0.07%
$ 3.57 million $ 804
Jul 24, 2021 $ 26.72
-0.09%
$ 3.56 million $ 803
Jul 23, 2021 $ 26.73
-0.06%
$ 3.56 million $ 803
Jul 20, 2021 $ 26.91
+0.30%
$ 3.59 million $ 27
Jul 19, 2021 $ 26.83
+4.11%
$ 3.58 million $ 885
Jul 16, 2021 $ 25.6
-3.56%
$ 3.41 million $ 2,691
Jul 15, 2021 $ 26.52
-2.35%
$ 3.54 million $ 796
Jul 14, 2021 $ 27.15
-6.98%
$ 3.62 million $ 1,358
Jul 13, 2021 $ 29.16
-0.79%
$ 3.89 million $ 672
Jul 12, 2021 $ 31.12
+0.14%
$ 4.15 million $ 31
Jul 11, 2021 $ 31.09
-0.01%
$ 4.14 million $ 31
Jul 10, 2021 $ 31.18
+0.34%
$ 4.16 million $ 31
Jul 9, 2021 $ 31.09
+0.51%
$ 4.14 million $ 31
Jul 8, 2021 $ 30.92
-1.79%
$ 4.12 million $ 309
Jul 7, 2021 $ 31.49
-2.20%
$ 4.2 million $ 630
Jul 6, 2021 $ 33.31
-0.23%
$ 4.44 million $ 331
Jul 5, 2021 $ 33.41
-0.02%
$ 4.45 million $ 334
Jul 4, 2021 $ 33.42
-0.01%
$ 4.46 million $ 334
Jul 3, 2021 $ 33.42
-0.02%
$ 4.46 million $ 334
Jul 2, 2021 $ 33.43
+0.17%
$ 4.46 million $ 334
Jun 28, 2021 $ 32.52
+0.21%
$ 4.34 million $ 264
Jun 27, 2021 $ 32.45
-0.42%
$ 4.33 million $ 260
Jun 26, 2021 $ 32.52
+0.35%
$ 4.34 million $ 261
Jun 25, 2021 $ 32.43
-4.79%
$ 4.32 million $ 260
Jun 24, 2021 $ 34.04
-2.23%
$ 4.54 million $ 1,124
Jun 23, 2021 $ 34.82
-0.34%
$ 4.64 million $ 174
Jun 14, 2021 $ 34.5
+0.79%
$ 4.6 million $ 104
Jun 13, 2021 $ 34.2
+0.23%
$ 4.56 million $ 100
Jun 12, 2021 $ 34.13
-0.12%
$ 4.55 million $ 100
Jun 11, 2021 $ 34.16
+1.21%
$ 4.56 million $ 100
Jun 10, 2021 $ 33.81
+1.24%
$ 4.51 million $ 298
Jun 9, 2021 $ 33.4
-5.19%
$ 4.45 million $ 334
Jun 8, 2021 $ 35.11
+0.74%
$ 4.68 million $ 176
Jun 7, 2021 $ 34.84
-0.32%
$ 4.65 million $ 860
Jun 3, 2021 $ 36.72
-2.64%
$ 4.9 million $ 184
Jun 2, 2021 $ 37.73
-0.37%
$ 5.03 million $ 185
Jun 1, 2021 $ 35.08
-0.14%
$ 4.68 million $ 372
May 30, 2021 $ 35.15
-0.01%
$ 4.69 million $ 352
May 29, 2021 $ 35.14
+0.01%
$ 4.69 million $ 351
May 28, 2021 $ 35.13
-4.64%
$ 4.68 million $ 351
May 27, 2021 $ 34.72
+0.31%
$ 4.63 million $ 1,388
May 26, 2021 $ 34.61
+1.14%
$ 4.61 million $ 1,803
May 25, 2021 $ 34.2
+3.78%
$ 4.56 million $ 68
May 24, 2021 $ 32.95
+1.40%
$ 4.39 million $ 292
May 23, 2021 $ 32.5
+0.04%
$ 4.33 million $ 1,554
May 22, 2021 $ 32.5
-0.10%
$ 4.33 million $ 1,553
May 21, 2021 $ 32.52
-6.21%
$ 4.34 million $ 1,554
May 20, 2021 $ 33.56
-0.90%
$ 4.48 million $ 67
May 19, 2021 $ 33.87
-0.87%
$ 4.52 million $ 1,052