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 (%)
May 28, 2021	36.00	37.32	35.95	37.00	1,680,956	+1.81(+5.14%)
May 27, 2021	35.05	35.40	34.62	35.19	2,538,547	+0.04(+0.11%)
May 26, 2021	34.28	35.44	34.01	35.15	1,424,383	+0.87(+2.54%)
May 25, 2021	33.20	34.62	32.93	34.28	1,619,322	+1.20(+3.63%)
May 24, 2021	33.34	34.02	32.98	33.08	998,962	-0.06(-0.18%)
May 21, 2021	34.84	35.43	33.12	33.14	1,342,669	-0.55(-1.63%)
May 20, 2021	34.07	34.80	33.53	33.69	1,121,739	-0.29(-0.85%)
May 19, 2021	33.23	34.23	32.89	33.98	1,271,478	-0.10(-0.29%)
May 18, 2021	32.99	36.04	32.94	34.08	1,426,137	+1.10(+3.34%)
May 17, 2021	32.76	33.31	32.18	32.98	1,507,006	+0.22(+0.67%)
May 14, 2021	33.00	33.85	31.37	32.76	3,500,634	-0.05(-0.14%)
May 13, 2021	34.70	36.81	30.11	32.80	8,059,498	-5.52(-14.39%)
May 12, 2021	38.51	39.28	38.16	38.32	1,405,938	-0.46(-1.19%)
May 11, 2021	36.65	39.21	36.38	38.78	1,023,348	+0.25(+0.65%)
May 10, 2021	41.41	41.39	38.08	38.53	912,926	-2.86(-6.91%)
May 07, 2021	41.60	42.97	41.37	41.39	770,097	+0.61(+1.50%)
May 06, 2021	41.22	41.49	39.84	40.78	684,524	-0.46(-1.12%)
May 05, 2021	42.48	42.57	40.29	41.24	672,300	-0.70(-1.68%)
May 04, 2021	43.83	43.83	41.00	41.95	1,263,926	-2.48(-5.59%)

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.