Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1Life Healthcare Inc (NQ: ONEM )

16.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.98 11.31 10.79 11.08 2,311,149 +0.04(+0.36%)
Mar 30, 2022 10.98 11.49 10.66 11.04 1,639,456 -0.21(-1.87%)
Mar 29, 2022 10.66 11.35 10.54 11.25 1,909,400 +0.79(+7.55%)
Mar 28, 2022 10.30 10.63 9.960 10.46 1,317,077 +0.30(+2.95%)
Mar 25, 2022 10.54 10.58 9.900 10.16 1,577,972 -0.29(-2.78%)
Mar 24, 2022 10.41 10.54 9.890 10.45 1,176,773 +0.16(+1.55%)
Mar 23, 2022 10.34 10.56 9.905 10.29 2,045,671 -0.27(-2.56%)
Mar 22, 2022 10.23 10.79 10.23 10.56 1,424,623 +0.37(+3.63%)
Mar 21, 2022 10.57 10.75 10.02 10.19 1,961,816 -0.51(-4.77%)
Mar 18, 2022 9.870 10.88 9.660 10.70 4,272,831 +0.63(+6.26%)
Mar 17, 2022 8.910 10.11 8.785 10.07 2,830,982 +1.00(+11.03%)
Mar 16, 2022 8.190 9.090 8.160 9.070 2,595,047 +1.06(+13.23%)
Mar 15, 2022 7.290 8.020 7.200 8.010 3,335,330 +0.77(+10.64%)
Mar 14, 2022 8.230 8.230 7.020 7.240 4,333,743 -1.13(-13.50%)
Mar 11, 2022 9.590 9.675 8.370 8.370 2,552,575 -1.05(-11.15%)
Mar 10, 2022 9.580 9.645 8.925 9.420 2,361,775 -0.50(-5.04%)
Mar 09, 2022 9.590 10.11 9.460 9.920 3,909,419 +0.71(+7.71%)
Mar 08, 2022 9.680 9.815 9.070 9.210 2,974,213 -0.34(-3.56%)
Mar 07, 2022 10.34 10.34 9.500 9.550 2,774,447 -0.59(-5.82%)
Mar 04, 2022 10.36 10.70 10.03 10.14 2,181,162 -0.41(-3.89%)
Mar 03, 2022 11.35 11.35 10.47 10.55 1,653,394 -0.58(-5.21%)
Mar 02, 2022 11.39 11.39 10.35 11.13 2,424,332 -0.28(-2.45%)
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.