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