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 (%)
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%)

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.