1Life Healthcare Inc Historical Data

ONEM
Download
Date Close Price change Market cap Trading volume
Sep 26 $17.11
+0.00%
$-- $376
Sep 12 $17.09
+0.23%
$-- $68
Sep 5 $17.11
+0.41%
$-- $34
Aug 29 $17.42
+0.17%
$34.84 billion $17
Aug 22 $17.39
-0.63%
$34.78 billion $52
Aug 15 $17.29
+0.58%
$34.57 billion $413
Aug 8 $16.86
-0.30%
$33.71 billion $337
Aug 1 $16.86
-1.23%
$33.71 billion $220
Jul 25 $16.95
-1.11%
$33.91 billion $2,893
Jul 18 $17.15
+78.69%
$34.29 billion $5,284
Jul 11 $9.79
-15.19%
$19.59 billion $76
Jul 4 $11.55
+15.27%
$23.1 billion $350
Jun 20 $9.07
+12.11%
$18.14 billion $501
Jun 13 $6.94
-7.16%
$13.87 billion $104
Jun 6 $8.56
+3.69%
$17.13 billion $26
May 30 $8.26
-4.62%
$16.52 billion $688
May 16 $8.34
-0.18%
$16.67 billion $33
May 9 $6.92
-1.85%
$13.83 billion $73
May 2 $7.77
+9.91%
$15.53 billion $219
Apr 25 $7.07
-15.54%
$14.13 billion $124
Apr 18 $8.37
-19.26%
$16.73 billion $4,509
Apr 11 $10.36
+0.93%
$20.72 billion $3,736
Apr 4 $10.27
-13.01%
$20.53 billion $555
Mar 28 $11.8
+15.07%
$23.6 billion $611
Mar 21 $10.38
-2.58%
$20.76 billion $2,293
Mar 14 $10.66
+27.22%
$21.31 billion $3,859
Mar 7 $8.38
-17.32%
$16.75 billion $200
Feb 28 $10.13
-5.06%
$20.26 billion $227
Feb 21 $10.67
+11.44%
$21.34 billion $18,721
Feb 14 $9.57
-16.23%
$19.15 billion $2,685
Feb 7 $11.43
+6.92%
$22.86 billion $3,588
Jan 31 $10.69
+6.05%
$21.38 billion $2,918
Jan 24 $10.08
-3.63%
$20.16 billion $1,247
Jan 17 $10.46
-13.94%
$20.92 billion $2,321
Jan 10 $12.16
-22.23%
$24.31 billion $1,449
Jan 3 $16.68
-5.12%
$33.36 billion $335
Dec 27 $17.58
+1.53%
$35.16 billion $587
Dec 20 $17.31
+5.32%
$34.63 billion $563
Dec 13 $16.4
-0.82%
$32.8 billion $33
Dec 6 $17.26
+11.61%
$34.52 billion $8,776
Nov 29 $15.46
-7.56%
$30.93 billion $448
Nov 22 $16.68
-15.89%
$33.35 billion $1,972
Nov 15 $19.83
-2.82%
$39.65 billion $558
Nov 8 $22.36
-1.93%
$44.72 billion $290
Nov 1 $22.8
+4.92%
$45.6 billion $1,634
Oct 25 $22.11
-0.18%
$44.22 billion $196
Oct 18 $21.71
+1.40%
$43.42 billion $434
Oct 11 $21.41
+0.56%
$42.82 billion $426
Oct 4 $20.66
+3.51%
$41.32 billion $318
Sep 27 $19.96
-4.68%
$39.92 billion $6,649
Download