1Life Healthcare Inc Historical Data

ONEM Page 11
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 29.08
+0.12%
$ 3.88 million $ 29
Aug 30, 2020 $ 29.04
-0.12%
$ 3.87 million $ 29
Aug 29, 2020 $ 29.08
+0.03%
$ 3.88 million $ 29
Aug 28, 2020 $ 29.07
-0.25%
$ 3.88 million $ 29
Aug 27, 2020 $ 29.05
+2.12%
$ 3.87 million $ 87
Aug 26, 2020 $ 28.45
+0.56%
$ 3.79 million $ 85
Aug 25, 2020 $ 28.29
-2.29%
$ 3.77 million $ 453
Aug 24, 2020 $ 28.95
-1.45%
$ 3.86 million $ 376
Aug 23, 2020 $ 29.38
-0.06%
$ 3.92 million $ 176
Aug 22, 2020 $ 29.38
+0.04%
$ 3.92 million $ 176
Aug 21, 2020 $ 29.38
+2.19%
$ 3.92 million $ 176
Aug 19, 2020 $ 28.93
-0.04%
$ 3.86 million $ 87
Aug 18, 2020 $ 28.94
-0.22%
$ 3.86 million $ 87
Aug 17, 2020 $ 29.01
+5.59%
$ 3.87 million $ 899
Aug 13, 2020 $ 30.44
+10.42%
$ 4.06 million $ 30
Aug 12, 2020 $ 27.57
-3.34%
$ 3.68 million $ 28
Aug 11, 2020 $ 28.52
-3.07%
$ 3.8 million $ 29
Aug 10, 2020 $ 29.43
+0.01%
$ 3.92 million $ 59
Aug 7, 2020 $ 30.39
-0.98%
$ 4.05 million $ 91
Aug 6, 2020 $ 30.69
+1.91%
$ 4.09 million $ 184
Aug 5, 2020 $ 30.11
-0.31%
$ 4.01 million $ 30
Aug 4, 2020 $ 30.2
+1.39%
$ 4.03 million $ 30
Aug 3, 2020 $ 29.52
-0.13%
$ 3.94 million $ 30
Aug 2, 2020 $ 29.55
-0.03%
$ 3.94 million $ 30
Aug 1, 2020 $ 29.56
+0.08%
$ 3.94 million $ 30
Jul 31, 2020 $ 29.54
-4.67%
$ 3.94 million $ 30
Jul 30, 2020 $ 30.99
+1.36%
$ 4.13 million $ 87,847
Jul 29, 2020 $ 30.57
-8.81%
$ 4.08 million $ 61,999
Jul 28, 2020 $ 33.52
-4.62%
$ 4.47 million $ 3,486
Jul 27, 2020 $ 35.15
-1.22%
$ 4.69 million $ 2,601
Jul 26, 2020 $ 35.58
+0.06%
$ 4.74 million $ 7,579
Jul 25, 2020 $ 35.56
-0.02%
$ 4.74 million $ 7,575
Jul 24, 2020 $ 35.55
-2.79%
$ 4.74 million $ 7,572
Jul 23, 2020 $ 36.56
-4.61%
$ 4.87 million $ 7,203
Jul 22, 2020 $ 38.34
-0.28%
$ 5.11 million $ 1,112
Jul 21, 2020 $ 38.44
-0.99%
$ 5.12 million $ 1,230
Jul 20, 2020 $ 38.82
+0.40%
$ 5.18 million $ 1,242
Jul 19, 2020 $ 38.67
-0.07%
$ 5.16 million $ 6,459
Jul 18, 2020 $ 38.7
-0.01%
$ 5.16 million $ 6,463
Jul 17, 2020 $ 38.71
+1.13%
$ 5.16 million $ 6,464
Jul 16, 2020 $ 38.28
-5.58%
$ 5.1 million $ 804
Jul 15, 2020 $ 40.54
+7.55%
$ 5.41 million $ 122
Jul 14, 2020 $ 37.7
-0.88%
$ 5.03 million $ 4,222
Jul 13, 2020 $ 38.04
-8.47%
$ 5.07 million $ 32,369
Jul 12, 2020 $ 41.55
+0.04%
$ 5.54 million $ 461,136
Jul 11, 2020 $ 41.53
+0.03%
$ 5.54 million $ 460,914
Jul 10, 2020 $ 41.52
+4.40%
$ 5.54 million $ 460,765
Jul 9, 2020 $ 39.77
+3.53%
$ 5.3 million $ 477
Jul 8, 2020 $ 38.41
-0.99%
$ 5.12 million $ 922
Jul 7, 2020 $ 38.27
+0.03%
$ 5.1 million $ 38