1Life Healthcare Inc Historical Data

ONEM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $16.68
+0.00%
$33.35 billion $300
Nov 27, 2021 $16.68
+0.00%
$33.35 billion $300
Nov 26, 2021 $16.68
-2.08%
$33.35 billion $300
Nov 25, 2021 $17.03
+0.00%
$34.06 billion $68
Nov 24, 2021 $17.03
+3.24%
$34.06 billion $68
Nov 23, 2021 $16.49
-4.49%
$32.99 billion $313
Nov 22, 2021 $17.27
-12.89%
$34.54 billion $622
Nov 21, 2021 $19.83
+0.00%
$39.65 billion $119
Nov 20, 2021 $19.83
+0.00%
$39.65 billion $119
Nov 19, 2021 $19.83
-1.22%
$39.65 billion $119
Nov 18, 2021 $20.07
-1.62%
$40.14 billion $201
Nov 11, 2021 $22.36
+1.45%
$44.72 billion $112
Nov 10, 2021 $22.04
-0.99%
$44.08 billion $88
Nov 9, 2021 $22.26
-1.59%
$44.52 billion $45
Nov 8, 2021 $22.62
-0.79%
$45.24 billion $45
Nov 7, 2021 $22.8
+0.00%
$45.6 billion $137
Nov 6, 2021 $22.8
+0.00%
$45.6 billion $137
Nov 5, 2021 $22.8
-1.08%
$45.6 billion $137
Nov 4, 2021 $23.05
+7.46%
$46.1 billion $668
Nov 3, 2021 $21.45
+0.33%
$42.9 billion $471
Nov 2, 2021 $21.38
-1.61%
$42.76 billion $85
Oct 28, 2021 $22.11
+4.00%
$44.22 billion $44
Oct 27, 2021 $21.26
-2.16%
$42.52 billion $42
Oct 26, 2021 $21.73
-1.85%
$43.46 billion $87
Oct 25, 2021 $22.14
-0.05%
$44.28 billion $22
Oct 22, 2021 $21.71
-0.41%
$43.42 billion $174
Oct 21, 2021 $21.8
-0.50%
$43.6 billion $175
Oct 20, 2021 $21.91
+0.09%
$43.82 billion $22
Oct 19, 2021 $21.33
+1.14%
$42.66 billion $21
Oct 18, 2021 $21.09
-1.49%
$42.18 billion $42
Oct 17, 2021 $21.41
+0.00%
$42.82 billion $43
Oct 16, 2021 $21.41
+0.00%
$42.82 billion $43
Oct 15, 2021 $21.41
+0.71%
$42.82 billion $43
Oct 14, 2021 $21.26
-0.14%
$42.52 billion $298
Oct 8, 2021 $20.66
+0.24%
$41.32 billion $21
Oct 7, 2021 $20.61
-2.00%
$41.22 billion $21
Oct 6, 2021 $19.99
+0.91%
$39.98 billion $60
Oct 5, 2021 $19.81
+0.56%
$39.62 billion $59
Oct 4, 2021 $19.7
-1.30%
$39.4 billion $158
Oct 3, 2021 $19.96
+0.00%
$39.92 billion $120
Oct 2, 2021 $19.96
+0.00%
$39.92 billion $120
Oct 1, 2021 $19.96
-1.14%
$39.92 billion $120
Sep 30, 2021 $20.19
+1.25%
$40.38 billion $20
Sep 29, 2021 $19.94
-0.89%
$39.88 billion $2,456
Sep 28, 2021 $20.12
+3.44%
$40.24 billion $3,580
Sep 27, 2021 $19.45
-7.12%
$38.9 billion $233
Sep 24, 2021 $21.69
-3.56%
$43.38 billion $1,191
Sep 23, 2021 $22.49
-7.94%
$44.98 billion $1,388
Sep 22, 2021 $24.43
-2.32%
$48.86 billion $24
Sep 21, 2021 $25.01
+1.54%
$50.02 billion $1,025