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