1Life Healthcare Inc Historical Data

ONEM Page 4
Download
Date Close Price change Market cap Trading volume
Jan 30, 2022 $10.08
+0.00%
$20.16 billion $101
Jan 29, 2022 $10.08
+0.00%
$20.16 billion $101
Jan 28, 2022 $10.08
+4.40%
$20.16 billion $101
Jan 27, 2022 $9.66
-2.72%
$19.31 billion $232
Jan 26, 2022 $9.93
+0.00%
$19.85 billion $10
Jan 25, 2022 $10.32
-4.76%
$20.63 billion $227
Jan 24, 2022 $10.83
+3.54%
$21.66 billion $477
Jan 23, 2022 $10.46
+0.00%
$20.92 billion $481
Jan 22, 2022 $10.46
+0.00%
$20.92 billion $481
Jan 21, 2022 $10.46
-6.90%
$20.92 billion $481
Jan 20, 2022 $11.23
-6.65%
$22.47 billion $225
Jan 19, 2022 $11.48
+2.13%
$22.97 billion $69
Jan 18, 2022 $11.25
-7.49%
$22.49 billion $146
Jan 17, 2022 $12.16
+0.00%
$24.31 billion $438
Jan 16, 2022 $12.16
+0.00%
$24.31 billion $438
Jan 15, 2022 $12.16
+0.00%
$24.31 billion $438
Jan 14, 2022 $12.16
-8.30%
$24.31 billion $438
Jan 13, 2022 $13.25
-11.25%
$26.51 billion $106
Jan 12, 2022 $14.94
-4.45%
$29.87 billion $30
Jan 6, 2022 $16.68
-1.36%
$33.36 billion $50
Jan 5, 2022 $16.91
-5.03%
$33.82 billion $51
Jan 4, 2022 $17.8
-2.14%
$35.61 billion $107
Jan 3, 2022 $18.2
+3.50%
$36.39 billion $127
Jan 2, 2022 $17.58
+0.00%
$35.16 billion $88
Jan 1, 2022 $17.58
+0.00%
$35.16 billion $88
Dec 31, 2021 $17.58
-1.49%
$35.16 billion $88
Dec 29, 2021 $16.66
-1.16%
$33.33 billion $33
Dec 28, 2021 $16.86
-1.86%
$33.72 billion $84
Dec 27, 2021 $17.18
-0.78%
$34.36 billion $206
Dec 26, 2021 $17.31
+0.00%
$34.63 billion $121
Dec 25, 2021 $17.31
+0.00%
$34.63 billion $121
Dec 24, 2021 $17.31
+0.00%
$34.63 billion $121
Dec 23, 2021 $17.31
+1.11%
$34.63 billion $121
Dec 22, 2021 $17.13
-0.81%
$34.25 billion $69
Dec 21, 2021 $17.27
+6.18%
$34.53 billion $17
Dec 20, 2021 $16.26
-1.09%
$32.52 billion $114
Dec 15, 2021 $16.4
-0.30%
$32.8 billion $16
Dec 14, 2021 $16.45
-0.51%
$32.9 billion $16
Dec 10, 2021 $17.26
-0.03%
$34.52 billion $17
Dec 9, 2021 $17.27
-3.92%
$34.53 billion $397
Dec 8, 2021 $17.97
+0.34%
$35.94 billion $2,678
Dec 7, 2021 $17.91
+3.59%
$35.82 billion $5,373
Dec 6, 2021 $17.29
+11.80%
$34.58 billion $311
Dec 5, 2021 $15.46
+0.00%
$30.93 billion $15
Dec 4, 2021 $15.46
+0.00%
$30.93 billion $15
Dec 3, 2021 $15.46
-4.77%
$30.93 billion $15
Dec 2, 2021 $16.24
+3.64%
$32.48 billion $81
Dec 1, 2021 $15.67
-1.54%
$31.34 billion $31
Nov 30, 2021 $15.91
-6.46%
$31.83 billion $255
Nov 29, 2021 $17.02
+1.70%
$34.03 billion $34