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 28, 2020	22.11	22.83	21.04	21.62	540,500	-0.83(-3.70%)
Feb 27, 2020	23.00	23.25	21.76	22.45	701,775	-0.53(-2.31%)
Feb 26, 2020	23.85	24.00	22.62	22.98	664,586	-0.66(-2.79%)
Feb 25, 2020	23.05	23.84	21.51	23.64	930,048	+1.35(+6.06%)
Feb 24, 2020	23.00	23.99	22.24	22.29	574,457	-1.71(-7.13%)
Feb 21, 2020	24.43	24.49	23.48	24.00	294,400	-0.49(-2.00%)
Feb 20, 2020	24.96	24.97	22.63	24.49	738,219	-0.51(-2.04%)
Feb 19, 2020	23.18	25.44	23.02	25.00	1,141,687	+1.96(+8.51%)
Feb 18, 2020	22.89	23.35	22.31	23.04	545,716	+0.49(+2.17%)
Feb 14, 2020	21.16	22.73	21.16	22.55	1,029,300	+1.86(+8.99%)
Feb 13, 2020	23.74	24.28	20.24	20.69	3,100,796	-3.17(-13.29%)
Feb 12, 2020	24.81	25.25	23.80	23.86	1,657,574	-0.85(-3.44%)
Feb 11, 2020	25.50	25.73	23.56	24.71	1,175,528	-0.48(-1.91%)
Feb 10, 2020	27.54	28.58	24.75	25.19	1,882,218	-1.50(-5.62%)
Feb 07, 2020	25.38	27.89	25.03	26.69	1,481,300	+1.69(+6.76%)
Feb 06, 2020	24.00	26.00	24.00	25.00	3,082,164	+0.86(+3.56%)
Feb 05, 2020	24.33	24.86	23.70	24.14	1,361,176	+0.35(+1.47%)
Feb 04, 2020	23.44	24.66	22.73	23.79	1,890,976	+0.99(+4.34%)
Feb 03, 2020	22.51	25.21	21.66	22.80	3,760,654	+0.73(+3.31%)

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.