1Life Healthcare Inc Historical Data

ONEM
Download
Date Close Price change Market cap Trading volume
Sep 30, 2022 $17.11
+0.00%
$-- $188
Sep 29, 2022 $17.11
+0.00%
$34.21 billion $188
Sep 16, 2022 $17.09
+0.06%
$34.19 billion $17
Sep 15, 2022 $17.09
-0.29%
$34.17 billion $17
Sep 14, 2022 $17.05
-0.09%
$34.11 billion $17
Sep 13, 2022 $17.07
+0.09%
$34.14 billion $17
Sep 7, 2022 $17.11
+0.41%
$34.21 billion $17
Sep 6, 2022 $17.04
+0.00%
$34.07 billion $17
Aug 29, 2022 $17.42
+0.17%
$34.84 billion $17
Aug 28, 2022 $17.39
+0.00%
$34.78 billion $17
Aug 27, 2022 $17.39
+0.00%
$34.78 billion $17
Aug 26, 2022 $17.39
-0.63%
$34.78 billion $17
Aug 19, 2022 $17.29
+0.26%
$34.57 billion $86
Aug 18, 2022 $17.24
-0.03%
$34.48 billion $86
Aug 17, 2022 $17.24
+0.29%
$34.49 billion $17
Aug 16, 2022 $17.2
+0.09%
$34.39 billion $17
Aug 15, 2022 $17.18
-0.03%
$34.36 billion $206
Aug 9, 2022 $16.86
+0.09%
$33.71 billion $169
Aug 8, 2022 $16.84
-0.38%
$33.68 billion $168
Aug 5, 2022 $16.86
-0.30%
$33.71 billion $84
Aug 4, 2022 $16.91
-1.05%
$33.81 billion $85
Aug 3, 2022 $17.09
+0.12%
$34.17 billion $51
Jul 28, 2022 $16.95
+0.47%
$33.91 billion $170
Jul 27, 2022 $16.88
+0.72%
$33.75 billion $169
Jul 26, 2022 $16.75
-1.27%
$33.51 billion $1,944
Jul 25, 2022 $16.97
-1.02%
$33.94 billion $611
Jul 24, 2022 $17.15
+0.00%
$34.29 billion $86
Jul 23, 2022 $17.15
+0.00%
$34.29 billion $86
Jul 22, 2022 $17.15
-0.61%
$34.29 billion $86
Jul 21, 2022 $17.25
+1.08%
$34.5 billion $4,934
Jul 18, 2022 $9.38
-2.24%
$18.76 billion $94
Jul 15, 2022 $9.79
+3.05%
$19.59 billion $10
Jul 14, 2022 $9.51
+1.71%
$19.01 billion $10
Jul 11, 2022 $11.41
-1.21%
$22.82 billion $57
Jul 10, 2022 $11.55
+0.00%
$23.1 billion $58
Jul 9, 2022 $11.55
+0.00%
$23.1 billion $58
Jul 8, 2022 $11.55
+0.35%
$23.1 billion $58
Jul 7, 2022 $11.51
+4.68%
$23.02 billion $12
Jul 6, 2022 $10.29
-0.53%
$20.58 billion $10
Jul 5, 2022 $10.35
+3.24%
$20.69 billion $155
Jun 24, 2022 $9.07
-0.71%
$18.14 billion $18
Jun 23, 2022 $9.13
+8.62%
$18.27 billion $18
Jun 22, 2022 $8.41
+3.96%
$16.82 billion $311
Jun 21, 2022 $8.09
+0.00%
$16.18 billion $154
Jun 14, 2022 $6.94
-0.14%
$13.87 billion $7
Jun 13, 2022 $6.95
-7.03%
$13.89 billion $97
Jun 8, 2022 $8.56
+0.65%
$17.13 billion $9
Jun 7, 2022 $8.51
+2.35%
$17.02 billion $9
Jun 6, 2022 $8.51
+2.97%
$17.01 billion $9
Jun 5, 2022 $8.26
+0.00%
$16.52 billion $8
Download