1Life Healthcare Inc Historical Data

ONEM
Download
Date Close Price change Market cap Trading volume
Sep 2022 $ 17.11
+0.41%
$ -- $ 479
Aug 2022 $ 17.42
+2.08%
$ 34.84 billion $ 1,040
Jul 2022 $ 16.95
+69.21%
$ 33.91 billion $ 8,604
Jun 2022 $ 9.07
+7.02%
$ 18.14 billion $ 1,218
May 2022 $ 8.47
+19.96%
$ 16.95 billion $ 454
Apr 2022 $ 7.07
-36.21%
$ 14.13 billion $ 9,143
Mar 2022 $ 11.07
+2.36%
$ 22.15 billion $ 6,835
Feb 2022 $ 10.82
-4.59%
$ 21.64 billion $ 27,920
Jan 2022 $ 10.08
-42.66%
$ 20.16 billion $ 5,629
Dec 2021 $ 17.58
+10.46%
$ 35.16 billion $ 10,064
Nov 2021 $ 15.91
-26.76%
$ 31.83 billion $ 4,742
Oct 2021 $ 22.11
+9.51%
$ 44.22 billion $ 1,733
Sep 2021 $ 20.19
-17.32%
$ 40.38 billion $ 13,468
Aug 2021 $ 24.42
-9.17%
$ 48.84 billion $ 11,479
Jul 2021 $ 26.98
-19.14%
$ 53.97 billion $ 14,571
Jun 2021 $ 32.52
-7.43%
$ 4.34 million $ 5,156
May 2021 $ 35.15
-17.11%
$ 4.69 million $ 20,216
Apr 2021 $ 43.34
+10.98%
$ 5.78 million $ 4,249
Mar 2021 $ 37.7
-16.81%
$ 5.03 million $ 4,864
Feb 2021 $ 53.02
+2.14%
$ 7.07 million $ 1,094
Jan 2021 $ 49.95
+20.78%
$ 6.66 million $ 24,606
Dec 2020 $ 43.39
+32.30%
$ 5.79 million $ 8,788
Nov 2020 $ 32.41
+5.37%
$ 4.32 million $ 3,562
Oct 2020 $ 31.4
+10.48%
$ 4.19 million $ 3,446
Sep 2020 $ 28.42
-3.65%
$ 3.79 million $ 6,977
Aug 2020 $ 29.08
-1.54%
$ 3.88 million $ 3,289
Jul 2020 $ 29.54
-18.53%
$ 3.94 million $ 1.64 million
Jun 2020 $ 36.26
+12.44%
$ 4.83 million $ 41,118
May 2020 $ 32.24
+27.11%
$ 4.3 million $ 17,157
Download