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