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 (%)
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.