1Life Healthcare Inc Historical Data

ONEM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $26.51
-0.96%
$53.02 billion $822
Jul 25, 2021 $26.75
+0.07%
$3.57 million $804
Jul 24, 2021 $26.72
-0.09%
$3.56 million $803
Jul 23, 2021 $26.73
-0.06%
$3.56 million $803
Jul 20, 2021 $26.91
+0.30%
$3.59 million $27
Jul 19, 2021 $26.83
+4.11%
$3.58 million $885
Jul 16, 2021 $25.6
-3.56%
$3.41 million $2,691
Jul 15, 2021 $26.52
-2.35%
$3.54 million $796
Jul 14, 2021 $27.15
-6.98%
$3.62 million $1,358
Jul 13, 2021 $29.16
-0.79%
$3.89 million $672
Jul 12, 2021 $31.12
+0.14%
$4.15 million $31
Jul 11, 2021 $31.09
-0.01%
$4.14 million $31
Jul 10, 2021 $31.18
+0.34%
$4.16 million $31
Jul 9, 2021 $31.09
+0.51%
$4.14 million $31
Jul 8, 2021 $30.92
-1.79%
$4.12 million $309
Jul 7, 2021 $31.49
-2.20%
$4.2 million $630
Jul 6, 2021 $33.31
-0.23%
$4.44 million $331
Jul 5, 2021 $33.41
-0.02%
$4.45 million $334
Jul 4, 2021 $33.42
-0.01%
$4.46 million $334
Jul 3, 2021 $33.42
-0.02%
$4.46 million $334
Jul 2, 2021 $33.43
+0.17%
$4.46 million $334
Jun 28, 2021 $32.52
+0.21%
$4.34 million $264
Jun 27, 2021 $32.45
-0.42%
$4.33 million $260
Jun 26, 2021 $32.52
+0.35%
$4.34 million $261
Jun 25, 2021 $32.43
-4.79%
$4.32 million $260
Jun 24, 2021 $34.04
-2.23%
$4.54 million $1,124
Jun 23, 2021 $34.82
-0.34%
$4.64 million $174
Jun 14, 2021 $34.5
+0.79%
$4.6 million $104
Jun 13, 2021 $34.2
+0.23%
$4.56 million $100
Jun 12, 2021 $34.13
-0.12%
$4.55 million $100
Jun 11, 2021 $34.16
+1.21%
$4.56 million $100
Jun 10, 2021 $33.81
+1.24%
$4.51 million $298
Jun 9, 2021 $33.4
-5.19%
$4.45 million $334
Jun 8, 2021 $35.11
+0.74%
$4.68 million $176
Jun 7, 2021 $34.84
-0.32%
$4.65 million $860
Jun 3, 2021 $36.72
-2.64%
$4.9 million $184
Jun 2, 2021 $37.73
-0.37%
$5.03 million $185
Jun 1, 2021 $35.08
-0.14%
$4.68 million $372
May 30, 2021 $35.15
-0.01%
$4.69 million $352
May 29, 2021 $35.14
+0.01%
$4.69 million $351
May 28, 2021 $35.13
-4.64%
$4.68 million $351
May 27, 2021 $34.72
+0.31%
$4.63 million $1,388
May 26, 2021 $34.61
+1.14%
$4.61 million $1,803
May 25, 2021 $34.2
+3.78%
$4.56 million $68
May 24, 2021 $32.95
+1.40%
$4.39 million $292
May 23, 2021 $32.5
+0.04%
$4.33 million $1,554
May 22, 2021 $32.5
-0.10%
$4.33 million $1,553
May 21, 2021 $32.52
-6.21%
$4.34 million $1,554
May 20, 2021 $33.56
-0.90%
$4.48 million $67
May 19, 2021 $33.87
-0.87%
$4.52 million $1,052