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%)
Mar 01, 2022 10.81 11.99 10.78 11.41 3,621,245 +0.60(+5.55%)
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%)
Feb 01, 2022 11.44 11.80 10.65 11.52 2,745,632 +0.36(+3.23%)
Jan 31, 2022 10.07 11.16 3,435,310 +1.08(+10.71%)
Jan 28, 2022 9.600 10.08 9.090 10.08 2,863,620 +0.44(+4.56%)
Jan 27, 2022 10.08 10.37 9.610 9.640 2,699,675 -0.29(-2.92%)
Jan 26, 2022 10.57 10.83 9.830 9.930 3,134,662 -0.37(-3.59%)
Jan 25, 2022 10.47 10.80 9.865 10.30 3,023,070 -0.53(-4.89%)
Jan 24, 2022 9.930 10.88 9.340 10.83 3,762,941 +0.35(+3.34%)
Jan 21, 2022 11.10 11.14 10.30 10.48 4,975,674 -0.75(-6.68%)
Jan 20, 2022 11.42 12.17 11.22 11.23 3,099,960 +0.09(+0.81%)
Jan 19, 2022 11.32 11.86 11.04 11.14 3,386,786 -0.12(-1.02%)
Jan 18, 2022 11.91 12.00 11.20 11.26 3,607,836 -0.90(-7.44%)
Jan 14, 2022 12.16 0 -1.09(-8.23%)
Jan 13, 2022 14.60 14.83 13.09 13.25 5,231,557 -1.69(-11.31%)
Jan 12, 2022 15.64 16.07 14.90 14.94 3,212,987 -0.42(-2.73%)
Jan 11, 2022 14.40 15.62 14.05 15.36 3,784,043 +0.96(+6.63%)
Jan 10, 2022 15.12 15.16 13.67 14.40 4,402,728 -1.00(-6.46%)
Jan 07, 2022 16.39 16.97 15.04 15.40 3,910,451 -1.08(-6.55%)
Jan 06, 2022 16.66 17.24 16.35 16.48 3,710,344 -0.41(-2.43%)
Jan 05, 2022 17.57 18.36 16.89 16.89 4,270,288 -0.92(-5.17%)
Jan 04, 2022 18.10 18.43 17.23 17.81 2,539,541 -0.38(-2.09%)
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.