1Life Healthcare Inc Historical Data

ONEM Page 8
Download
Date Close Price change Market cap Trading volume
May 18, 2021 $ 34.18
+3.98%
$ 4.56 million $ 1,189
May 17, 2021 $ 32.87
+0.79%
$ 4.38 million $ 66
May 16, 2021 $ 32.6
+0.03%
$ 4.35 million $ 1,174
May 15, 2021 $ 32.59
+0.02%
$ 4.35 million $ 1,173
May 14, 2021 $ 32.59
-0.40%
$ 4.35 million $ 1,173
May 13, 2021 $ 32.72
-14.14%
$ 4.36 million $ 654
May 12, 2021 $ 38.25
-0.84%
$ 5.1 million $ 650
May 10, 2021 $ 40.77
-0.87%
$ 5.44 million $ 489
May 9, 2021 $ 41.12
-0.02%
$ 5.48 million $ 493
May 8, 2021 $ 41.12
+0.01%
$ 5.48 million $ 493
May 7, 2021 $ 41.12
+0.03%
$ 5.48 million $ 493
May 6, 2021 $ 41.11
-0.05%
$ 5.48 million $ 493
May 5, 2021 $ 41.13
-1.67%
$ 5.48 million $ 494
May 4, 2021 $ 41.84
-1.34%
$ 5.58 million $ 795
Apr 29, 2021 $ 43.34
-2.54%
$ 5.78 million $ 43
Apr 28, 2021 $ 44.47
+0.33%
$ 5.93 million $ 534
Apr 27, 2021 $ 44.32
+1.59%
$ 5.91 million $ 620
Apr 21, 2021 $ 41.27
-0.17%
$ 5.5 million $ 289
Apr 20, 2021 $ 41.33
+2.87%
$ 5.51 million $ 289
Apr 16, 2021 $ 41.22
-3.17%
$ 5.5 million $ 124
Apr 15, 2021 $ 42.57
-0.61%
$ 5.68 million $ 213
Apr 14, 2021 $ 42.81
+1.75%
$ 5.71 million $ 86
Apr 13, 2021 $ 42.08
+0.01%
$ 5.61 million $ 84
Apr 6, 2021 $ 40.56
+0.08%
$ 5.41 million $ 162
Apr 5, 2021 $ 40.51
-1.34%
$ 5.4 million $ 162
Apr 4, 2021 $ 41.06
+0.01%
$ 5.47 million $ 411
Apr 3, 2021 $ 41.06
+0.00%
$ 5.47 million $ 411
Apr 2, 2021 $ 41.06
+0.01%
$ 5.47 million $ 411
Apr 1, 2021 $ 41.06
+5.14%
$ 5.47 million $ 411
Mar 30, 2021 $ 37.7
+3.01%
$ 5.03 million $ 452
Mar 29, 2021 $ 37.81
+0.10%
$ 5.04 million $ 38
Mar 28, 2021 $ 37.78
+0.02%
$ 5.04 million $ 38
Mar 27, 2021 $ 37.78
-0.05%
$ 5.04 million $ 38
Mar 26, 2021 $ 37.78
-1.94%
$ 5.04 million $ 38
Mar 25, 2021 $ 38.54
-0.11%
$ 5.14 million $ 77
Mar 24, 2021 $ 38.59
-4.58%
$ 5.15 million $ 309
Mar 23, 2021 $ 40.46
+0.55%
$ 5.39 million $ 405
Mar 22, 2021 $ 40.07
+0.53%
$ 5.34 million $ 240
Mar 21, 2021 $ 39.86
+0.06%
$ 5.31 million $ 239
Mar 20, 2021 $ 39.85
-0.01%
$ 5.31 million $ 239
Mar 19, 2021 $ 39.86
+2.26%
$ 5.31 million $ 239
Mar 18, 2021 $ 38.98
-5.13%
$ 5.2 million $ 195
Mar 17, 2021 $ 41.06
-3.29%
$ 5.47 million $ 698
Mar 16, 2021 $ 42.42
-3.69%
$ 5.66 million $ 764
Mar 15, 2021 $ 44.06
+1.54%
$ 5.87 million $ 44
Mar 9, 2021 $ 40.84
+6.65%
$ 5.45 million $ 41
Mar 8, 2021 $ 38.29
-6.85%
$ 5.11 million $ 421
Mar 7, 2021 $ 41.13
-0.03%
$ 5.48 million $ 41
Mar 6, 2021 $ 41.15
+0.03%
$ 5.49 million $ 41
Mar 5, 2021 $ 41.15
+11.94%
$ 5.49 million $ 41