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 (%)
Jul 29, 2022 16.95 17.00 16.85 16.94 6,286,774 -0.02(-0.12%)
Jul 28, 2022 16.92 16.99 16.81 16.96 6,511,478 +0.06(+0.36%)
Jul 27, 2022 16.90 17.02 16.79 16.90 10,506,139 +0.15(+0.90%)
Jul 26, 2022 16.97 17.01 16.66 16.75 16,511,438 -0.22(-1.30%)
Jul 25, 2022 17.08 17.11 16.93 16.97 14,771,288 -0.18(-1.05%)
Jul 22, 2022 17.15 17.28 17.08 17.15 14,736,560 -0.10(-0.58%)
Jul 21, 2022 16.97 17.27 16.90 17.25 79,185,104 +7.07(+69.45%)
Jul 20, 2022 9.920 10.37 9.860 10.18 1,688,894 +0.32(+3.25%)
Jul 19, 2022 9.620 9.890 9.350 9.860 1,516,708 +0.47(+5.01%)
Jul 18, 2022 10.35 10.42 9.360 9.390 1,444,385 -0.65(-6.47%)
Jul 15, 2022 9.530 10.06 9.190 10.04 1,618,226 +0.54(+5.68%)
Jul 14, 2022 9.540 9.600 9.260 9.500 1,421,481 -0.20(-2.06%)
Jul 13, 2022 9.450 10.13 9.310 9.700 1,334,100 -0.16(-1.62%)
Jul 12, 2022 10.27 10.53 9.700 9.860 2,368,967 -0.59(-5.60%)
Jul 11, 2022 11.22 11.50 10.39 10.45 1,676,658 -1.11(-9.57%)
Jul 08, 2022 11.31 11.74 11.12 11.55 2,340,694 +0.04(+0.35%)
Jul 07, 2022 10.62 11.54 10.49 11.51 3,095,332 +1.23(+11.96%)
Jul 06, 2022 10.25 10.66 10.13 10.28 3,127,744 -0.06(-0.58%)
Jul 05, 2022 8.010 10.40 7.860 10.34 13,696,332 +2.06(+24.88%)
Jul 01, 2022 7.860 8.350 7.860 8.280 1,389,362 +0.44(+5.61%)
Jun 30, 2022 8.090 8.280 7.760 7.840 1,611,380 -0.50(-6.00%)
Jun 29, 2022 8.370 8.490 8.180 8.340 1,079,701 -0.17(-2.00%)
Jun 28, 2022 8.980 9.170 8.470 8.510 1,303,005 -0.55(-6.07%)
Jun 27, 2022 9.160 9.315 8.655 9.060 1,873,094 -0.06(-0.66%)
Jun 24, 2022 9.290 9.495 8.820 9.120 12,790,912 -0.02(-0.22%)
Jun 23, 2022 8.490 9.140 8.490 9.140 1,761,627 +0.73(+8.68%)
Jun 22, 2022 7.900 8.645 7.900 8.410 1,991,103 +0.32(+3.96%)
Jun 21, 2022 8.090 8.470 7.940 8.090 1,910,173 +0.16(+2.02%)
Jun 17, 2022 7.430 8.070 7.420 7.930 3,596,870 +0.59(+8.04%)
Jun 16, 2022 7.000 7.380 6.925 7.340 2,325,095 -0.10(-1.34%)
Jun 15, 2022 6.970 7.600 6.960 7.440 3,028,954 +0.54(+7.83%)
Jun 14, 2022 7.010 7.090 6.510 6.900 1,684,840 -0.04(-0.58%)
Jun 13, 2022 7.390 7.675 6.880 6.940 2,203,970 -0.95(-12.04%)
Jun 10, 2022 7.800 8.170 7.715 7.890 2,326,525 -0.26(-3.19%)
Jun 09, 2022 8.450 8.580 8.130 8.150 1,458,991 -0.49(-5.67%)
Jun 08, 2022 8.430 8.820 8.400 8.640 1,442,997 +0.12(+1.41%)
Jun 07, 2022 8.220 8.770 8.220 8.520 1,814,362 +0.14(+1.67%)
Jun 06, 2022 8.500 8.690 8.205 8.380 2,152,629 +0.11(+1.33%)
Jun 03, 2022 8.620 8.760 8.175 8.270 1,817,886 -0.58(-6.55%)
Jun 02, 2022 7.790 8.900 7.695 8.850 2,518,398 +1.07(+13.75%)
Jun 01, 2022 8.550 8.740 7.720 7.780 2,739,329 -0.69(-8.15%)
May 31, 2022 8.690 8.890 8.260 8.470 2,401,594 -0.33(-3.75%)
May 27, 2022 8.680 9.015 8.535 8.800 1,999,095 +0.33(+3.90%)
May 26, 2022 8.310 8.620 8.120 8.470 2,428,485 +0.17(+2.05%)
May 25, 2022 8.120 8.535 8.030 8.300 2,208,312 +0.10(+1.22%)
May 24, 2022 8.570 8.570 8.085 8.200 1,828,837 -0.59(-6.71%)
May 23, 2022 8.930 8.930 8.409 8.790 2,332,118 -0.01(-0.11%)
May 20, 2022 8.950 9.080 8.230 8.800 1,850,895 +0.05(+0.57%)
May 19, 2022 8.070 9.010 8.070 8.750 2,114,421 +0.64(+7.89%)
May 18, 2022 8.290 8.630 8.005 8.110 1,618,634 -0.41(-4.81%)
May 17, 2022 8.260 8.635 8.100 8.520 2,305,965 +0.53(+6.63%)
May 16, 2022 8.220 8.735 7.950 7.990 1,934,600 -0.38(-4.54%)
May 13, 2022 7.260 8.385 7.180 8.370 4,085,619 +1.43(+20.61%)
May 12, 2022 6.030 6.960 5.940 6.940 3,938,504 +0.70(+11.22%)
May 11, 2022 6.640 6.860 6.205 6.240 3,101,025 -0.40(-6.02%)
May 10, 2022 6.930 7.350 6.050 6.640 3,040,080 -0.09(-1.34%)
May 09, 2022 7.460 7.480 6.545 6.730 3,514,647 -1.04(-13.38%)
May 06, 2022 7.980 7.990 7.320 7.770 3,045,644 -0.38(-4.66%)
May 05, 2022 8.060 8.540 7.830 8.150 3,624,830 +0.32(+4.09%)
May 04, 2022 7.580 7.900 6.980 7.830 3,115,702 +0.41(+5.53%)
May 03, 2022 7.480 7.640 7.090 7.420 2,267,238 -0.11(-1.46%)
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.