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 (%)
Apr 29, 2022	7.520	7.760	7.030	7.050	2,656,812	-0.55(-7.24%)
Apr 28, 2022	7.650	7.750	6.950	7.600	2,837,229	-0.01(-0.13%)
Apr 27, 2022	7.860	8.140	7.550	7.610	2,652,189	-0.24(-3.06%)
Apr 26, 2022	8.340	8.430	7.800	7.850	2,109,278	-0.64(-7.54%)
Apr 25, 2022	8.320	8.590	8.180	8.490	1,765,588	+0.12(+1.43%)
Apr 22, 2022	8.850	9.000	8.190	8.370	1,733,365	-0.47(-5.32%)
Apr 21, 2022	9.930	10.18	8.740	8.840	1,921,937	-0.91(-9.33%)
Apr 20, 2022	10.11	10.25	9.730	9.750	1,207,150	-0.34(-3.37%)
Apr 19, 2022	9.800	10.35	9.620	10.09	1,086,943	+0.35(+3.59%)
Apr 18, 2022	10.31	10.31	9.585	9.740	1,481,894	-0.63(-6.08%)
Apr 14, 2022	10.73	10.84	10.26	10.37	1,152,069	-0.42(-3.89%)
Apr 13, 2022	10.47	11.00	10.33	10.79	1,203,804	+0.30(+2.86%)
Apr 12, 2022	10.80	11.22	10.38	10.49	1,651,070	+0.33(+3.25%)
Apr 11, 2022	10.09	10.34	9.780	10.16	1,469,700	-0.12(-1.17%)
Apr 08, 2022	10.74	10.79	10.22	10.28	1,699,560	-0.54(-4.99%)
Apr 07, 2022	10.87	11.08	10.38	10.82	1,294,945	-0.12(-1.10%)
Apr 06, 2022	10.95	11.07	10.41	10.94	1,569,644	-0.37(-3.27%)
Apr 05, 2022	11.97	12.06	11.14	11.31	1,142,687	-0.66(-5.51%)
Apr 04, 2022	11.63	12.06	11.43	11.97	1,801,542	+0.17(+1.44%)

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.