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 26, 2021	49.40	51.50	46.78	47.51	2,157,800	-1.09(-2.24%)
Feb 25, 2021	51.85	52.00	48.24	48.60	2,118,749	-3.31(-6.38%)
Feb 24, 2021	53.37	54.23	51.72	51.91	2,676,853	-2.38(-4.38%)
Feb 23, 2021	53.72	54.63	50.67	54.29	1,655,720	-0.96(-1.74%)
Feb 22, 2021	56.27	56.49	54.65	55.25	1,552,369	-1.42(-2.51%)
Feb 19, 2021	55.88	57.62	55.49	56.67	706,300	+1.63(+2.96%)
Feb 18, 2021	54.01	55.41	54.00	55.04	687,391	-0.21(-0.38%)
Feb 17, 2021	56.50	57.86	54.36	55.25	1,825,667	-2.94(-5.05%)
Feb 16, 2021	59.41	59.82	57.27	58.19	1,025,326	-0.51(-0.87%)
Feb 12, 2021	58.72	59.57	57.37	58.70	645,100	+0.12(+0.20%)
Feb 11, 2021	57.84	58.99	56.72	58.58	1,185,474	+0.91(+1.58%)
Feb 10, 2021	56.73	58.30	56.38	57.67	1,278,116	+0.87(+1.53%)
Feb 09, 2021	56.94	57.77	55.81	56.80	1,804,210	-0.30(-0.53%)
Feb 08, 2021	55.42	57.10	55.00	57.10	1,142,528	+1.20(+2.15%)
Feb 05, 2021	55.74	56.76	55.06	55.90	963,800	+0.87(+1.58%)
Feb 04, 2021	53.66	56.05	53.66	55.03	972,814	+1.37(+2.55%)
Feb 03, 2021	54.63	55.47	53.00	53.66	1,447,629	-0.30(-0.56%)
Feb 02, 2021	54.44	55.44	52.90	53.96	1,415,566	+0.07(+0.13%)

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.