1Life Healthcare Inc Historical Data

ONEM Page 2
Download
Date Close Price change Market cap Trading volume
Jun 4, 2022 $8.26
+0.00%
$16.52 billion $8
Jun 3, 2022 $8.26
-6.56%
$16.52 billion $8
Jun 2, 2022 $8.84
+6.96%
$17.68 billion $460
Jun 1, 2022 $8.52
+0.47%
$17.03 billion $102
May 31, 2022 $8.47
-2.14%
$16.95 billion $102
May 17, 2022 $8.34
+4.32%
$16.67 billion $17
May 16, 2022 $7.99
-4.31%
$15.98 billion $16
May 12, 2022 $6.92
+10.73%
$13.83 billion $7
May 11, 2022 $6.25
-5.81%
$12.49 billion $6
May 10, 2022 $6.63
-1.41%
$13.26 billion $46
May 9, 2022 $6.72
-4.54%
$13.45 billion $13
May 6, 2022 $7.77
-4.55%
$15.53 billion $8
May 5, 2022 $8.13
+3.90%
$16.27 billion $57
May 4, 2022 $7.83
+5.38%
$15.66 billion $117
May 3, 2022 $7.43
-1.39%
$14.86 billion $7
May 2, 2022 $7.25
+2.55%
$14.49 billion $29
May 1, 2022 $7.07
+0.00%
$14.13 billion $28
Apr 30, 2022 $7.07
+0.00%
$14.13 billion $28
Apr 29, 2022 $7.07
-7.10%
$14.13 billion $28
Apr 28, 2022 $7.61
-0.39%
$15.21 billion $30
Apr 25, 2022 $8.46
+1.08%
$16.91 billion $8
Apr 24, 2022 $8.37
+0.00%
$16.73 billion $8
Apr 23, 2022 $8.37
+0.00%
$16.73 billion $8
Apr 22, 2022 $8.37
-5.32%
$16.73 billion $8
Apr 21, 2022 $8.84
-9.48%
$17.67 billion $115
Apr 20, 2022 $9.76
-3.22%
$19.52 billion $20
Apr 19, 2022 $10.09
+3.44%
$20.17 billion $615
Apr 18, 2022 $9.75
-5.89%
$19.5 billion $3,734
Apr 17, 2022 $10.36
+0.00%
$20.72 billion $31
Apr 16, 2022 $10.36
+0.00%
$20.72 billion $31
Apr 15, 2022 $10.36
+0.00%
$20.72 billion $31
Apr 14, 2022 $10.36
-3.94%
$20.72 billion $31
Apr 13, 2022 $10.79
+2.76%
$21.57 billion $453
Apr 12, 2022 $10.5
+3.20%
$20.99 billion $3,149
Apr 11, 2022 $10.17
-0.93%
$20.34 billion $10
Apr 10, 2022 $10.27
+0.00%
$20.53 billion $21
Apr 9, 2022 $10.27
+0.00%
$20.53 billion $21
Apr 8, 2022 $10.27
-1.35%
$20.53 billion $21
Apr 6, 2022 $10.95
-3.44%
$21.89 billion $109
Apr 5, 2022 $11.34
-5.30%
$22.67 billion $193
Apr 4, 2022 $11.97
+1.44%
$23.94 billion $192
Apr 3, 2022 $11.8
+0.00%
$23.6 billion $83
Apr 2, 2022 $11.8
+0.00%
$23.6 billion $83
Apr 1, 2022 $11.8
+6.55%
$23.6 billion $83
Mar 31, 2022 $11.07
+0.32%
$22.15 billion $11
Mar 30, 2022 $11.04
-1.87%
$22.08 billion $99
Mar 29, 2022 $11.25
+7.66%
$22.5 billion $180
Mar 28, 2022 $10.45
+1.90%
$20.9 billion $73
Mar 24, 2022 $10.38
+0.78%
$20.76 billion $1,038
Mar 23, 2022 $10.3
-2.37%
$20.6 billion $1,040