1Life Healthcare Inc Historical Data

ONEM Page 3
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $10.55
+3.43%
$21.1 billion $11
Mar 21, 2022 $10.2
-4.27%
$20.4 billion $204
Mar 20, 2022 $10.66
+0.00%
$21.31 billion $820
Mar 19, 2022 $10.66
+0.00%
$21.31 billion $820
Mar 18, 2022 $10.66
+5.86%
$21.31 billion $820
Mar 17, 2022 $10.06
+10.42%
$20.13 billion $1,007
Mar 16, 2022 $8.96
+12.06%
$17.93 billion $54
Mar 15, 2022 $8
+10.50%
$16 billion $200
Mar 14, 2022 $7.24
-13.55%
$14.48 billion $138
Mar 13, 2022 $8.38
+0.00%
$16.75 billion $25
Mar 12, 2022 $8.38
+0.00%
$16.75 billion $25
Mar 11, 2022 $8.38
-8.82%
$16.75 billion $25
Mar 10, 2022 $9.02
-9.12%
$18.03 billion $9
Mar 9, 2022 $9.92
+2.11%
$19.84 billion $50
Mar 8, 2022 $9.2
-3.87%
$18.39 billion $28
Mar 7, 2022 $9.57
-5.58%
$19.13 billion $38
Mar 6, 2022 $10.13
+0.00%
$20.26 billion $10
Mar 5, 2022 $10.13
+0.00%
$20.26 billion $10
Mar 4, 2022 $10.13
-3.75%
$20.26 billion $10
Mar 3, 2022 $10.53
-5.31%
$21.05 billion $21
Mar 2, 2022 $11.12
-2.54%
$22.23 billion $22
Mar 1, 2022 $11.41
+5.41%
$22.81 billion $46
Feb 28, 2022 $10.82
+1.41%
$21.64 billion $108
Feb 27, 2022 $10.67
+0.00%
$21.34 billion $160
Feb 26, 2022 $10.67
+0.00%
$21.34 billion $160
Feb 25, 2022 $10.67
+9.77%
$21.34 billion $160
Feb 24, 2022 $9.72
+5.94%
$19.44 billion $9,555
Feb 23, 2022 $9.18
-5.27%
$18.35 billion $7,615
Feb 22, 2022 $9.55
-0.21%
$19.11 billion $535
Feb 21, 2022 $9.57
+0.00%
$19.15 billion $536
Feb 20, 2022 $9.57
+0.00%
$19.15 billion $536
Feb 19, 2022 $9.57
+0.00%
$19.15 billion $536
Feb 18, 2022 $9.57
-3.28%
$19.15 billion $536
Feb 17, 2022 $9.9
-12.62%
$19.8 billion $941
Feb 16, 2022 $11.33
+2.07%
$22.66 billion $11
Feb 14, 2022 $11.37
-0.57%
$22.73 billion $125
Feb 13, 2022 $11.43
+0.00%
$22.86 billion $126
Feb 12, 2022 $11.43
+0.00%
$22.86 billion $126
Feb 11, 2022 $11.43
-2.14%
$22.86 billion $126
Feb 10, 2022 $11.68
+0.60%
$23.36 billion $12
Feb 9, 2022 $11.61
+6.03%
$23.22 billion $302
Feb 8, 2022 $10.95
+1.34%
$21.9 billion $931
Feb 7, 2022 $10.8
+1.08%
$21.61 billion $1,967
Feb 6, 2022 $10.69
+0.00%
$21.38 billion $812
Feb 5, 2022 $10.69
+0.00%
$21.38 billion $812
Feb 4, 2022 $10.69
+3.19%
$21.38 billion $812
Feb 3, 2022 $10.46
-2.79%
$20.93 billion $10
Feb 2, 2022 $10.77
-6.47%
$21.53 billion $323
Feb 1, 2022 $11.51
+1.50%
$23.02 billion $46
Jan 31, 2022 $10.08
+0.00%
$20.16 billion $101