1Life Healthcare Inc Historical Data

ONEM Page 3
Download
Date Close Price change Market cap Trading volume
Sep 7 $ 27.55
-2.62%
$ 3.67 million $ 1,439
Aug 31 $ 28.29
-2.59%
$ 3.77 million $ 2,629
Aug 24 $ 29.04
-1.14%
$ 3.87 million $ 1,089
Aug 17 $ 29.38
+6.94%
$ 3.92 million $ 1,602
Aug 10 $ 30.44
+3.44%
$ 4.06 million $ 145
Aug 3 $ 30.39
+2.79%
$ 4.05 million $ 365
Jul 27 $ 29.55
-16.94%
$ 3.94 million $ 156,023
Jul 20 $ 35.58
-7.98%
$ 4.74 million $ 33,512
Jul 13 $ 38.67
-6.93%
$ 5.16 million $ 56,903
Jul 6 $ 41.55
+8.52%
$ 5.54 million $ 1.38 million
Jun 29 $ 38.3
+19.81%
$ 5.11 million $ 27,506
Jun 22 $ 30.44
-7.71%
$ 4.06 million $ 5,622
Jun 15 $ 32.47
+2.78%
$ 4.33 million $ 5,505
Jun 8 $ 30.07
-9.19%
$ 4.01 million $ 7,728
Jun 1 $ 33.13
+2.73%
$ 4.42 million $ 7,921
May 25 $ 32.24
-6.88%
$ 4.3 million $ 758
May 18 $ 37.88
+18.43%
$ 5.05 million $ 7,283
May 11 $ 31.99
+21.81%
$ 4.27 million $ 8,500
May 4 $ 24.67
-2.73%
$ 3.29 million $ 617
Download