Indicators

1Life Healthcare Inc (NQ: ONEM )

16.47 UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.51	11.03	10.28	10.81	4,526,424	+0.13(+1.22%)
Feb 25, 2022	9.820	10.70	9.810	10.68	3,322,438	+0.92(+9.43%)
Feb 24, 2022	7.700	9.790	7.640	9.760	5,157,188	+0.58(+6.32%)
Feb 23, 2022	9.710	9.950	9.125	9.180	3,928,793	-0.33(-3.47%)
Feb 22, 2022	9.410	9.920	9.350	9.510	3,201,288	-0.08(-0.83%)
Feb 18, 2022				9.590	0	-0.32(-3.23%)
Feb 17, 2022	11.12	11.30	9.900	9.910	1,747,598	-1.41(-12.46%)
Feb 16, 2022	11.47	11.49	10.76	11.32	2,224,666	-0.35(-3.00%)
Feb 15, 2022	11.15	11.75	11.15	11.67	2,336,078	+0.80(+7.36%)
Feb 14, 2022	11.46	11.49	10.83	10.87	1,637,999	-0.55(-4.82%)
Feb 11, 2022	11.70	12.02	11.27	11.42	2,375,959	-0.26(-2.23%)
Feb 10, 2022	11.06	12.12	11.06	11.68	2,329,414	+0.06(+0.52%)
Feb 09, 2022	11.15	11.68	11.07	11.62	1,924,911	+0.66(+6.02%)
Feb 08, 2022	10.91	11.03	10.51	10.96	1,379,897	+0.15(+1.39%)
Feb 07, 2022	10.61	11.26	10.61	10.81	1,702,822	+0.11(+1.03%)
Feb 04, 2022	10.43	10.90	10.16	10.70	2,006,773	+0.24(+2.29%)
Feb 03, 2022	10.51		10.35	10.46	1,907,803	-0.30(-2.79%)
Feb 02, 2022	11.61	11.66	10.54	10.76	2,418,109	-0.76(-6.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.