Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2023				16.47	0	+0.46(+2.87%)
Feb 17, 2023	15.39	16.19	15.26	16.01	7,215,508	+0.66(+4.30%)
Feb 16, 2023	15.25	15.50	15.23	15.35	2,997,938	+0.00(+0.00%)
Feb 15, 2023	15.10	15.35	15.02	15.35	1,909,261	+0.25(+1.66%)
Feb 14, 2023	15.06	15.14	15.04	15.10	1,016,380	+0.01(+0.07%)
Feb 13, 2023	15.10	15.18	15.05	15.09	858,496	+0.01(+0.07%)
Feb 10, 2023	15.22	15.48	15.05	15.08	2,019,636	-0.14(-0.92%)
Feb 09, 2023	15.42	15.50	15.22	15.22	1,680,833	-0.17(-1.10%)
Feb 08, 2023	15.31	15.43	15.23	15.39	1,455,405	+0.04(+0.26%)
Feb 07, 2023	14.94	15.39	14.94	15.35	3,298,407	+0.38(+2.54%)
Feb 06, 2023	15.20	15.25	14.90	14.97	4,259,802	-0.32(-2.09%)
Feb 03, 2023	15.63	15.72	14.87	15.29	8,579,401	-0.33(-2.11%)
Feb 02, 2023	15.99	15.99	15.43	15.62	6,043,877	-0.30(-1.88%)
Feb 01, 2023	16.00	16.26	15.82	15.92	4,106,615	-0.07(-0.44%)
Jan 31, 2023	15.99	16.05	15.94	15.99	2,140,524	+0.00(+0.00%)
Jan 30, 2023	16.00	16.13	15.95	15.99	2,715,813	+0.02(+0.13%)
Jan 27, 2023	15.89	16.07	15.76	15.97	4,631,444	-0.01(-0.06%)
Jan 26, 2023	16.11	16.12	15.92	15.98	1,615,926	-0.11(-0.68%)
Jan 25, 2023	16.03	16.18	15.86	16.09	2,561,008	+0.01(+0.06%)
Jan 24, 2023	16.24	16.28	16.05	16.08	1,764,968	-0.13(-0.80%)
Jan 23, 2023	16.43	16.43	16.21	16.21	1,501,487	-0.16(-0.98%)
Jan 20, 2023	16.18	16.40	16.13	16.37	1,619,774	+0.19(+1.17%)
Jan 19, 2023	16.20	16.26	16.13	16.18	1,777,507	+0.03(+0.19%)
Jan 18, 2023	16.19	16.24	16.08	16.15	3,567,868	-0.02(-0.12%)
Jan 17, 2023	16.40	16.44	16.14	16.17	3,187,017	-0.25(-1.52%)
Jan 13, 2023	16.56	16.56	16.40	16.42	2,462,883	-0.15(-0.91%)
Jan 12, 2023	16.64	16.66	16.52	16.57	2,051,425	-0.04(-0.24%)
Jan 11, 2023	16.53	16.63	16.45	16.61	2,199,408	+0.01(+0.06%)
Jan 10, 2023	16.42	16.62	16.39	16.60	1,790,653	+0.20(+1.22%)
Jan 09, 2023	16.54	16.54	16.36	16.40	1,604,742	-0.03(-0.18%)
Jan 06, 2023	16.56	16.61	16.23	16.43	6,076,603	-0.11(-0.67%)
Jan 05, 2023	16.55	16.62	16.52	16.54	1,840,592	-0.01(-0.06%)
Jan 04, 2023	16.68	16.68	16.51	16.55	1,845,774	-0.03(-0.18%)
Jan 03, 2023	16.71	16.77	16.57	16.58	1,828,581	-0.13(-0.78%)
Dec 30, 2022	16.65	16.79	16.60	16.71	1,638,786	+0.07(+0.42%)
Dec 29, 2022	16.75	16.86	16.63	16.64	1,598,496	-0.06(-0.36%)
Dec 28, 2022	16.62	16.75	16.60	16.70	1,013,070	+0.11(+0.66%)
Dec 27, 2022	16.75	16.77	16.59	16.59	1,740,858	-0.16(-0.96%)
Dec 23, 2022	16.75	16.82	16.74	16.75	646,202	-0.02(-0.12%)
Dec 22, 2022	16.82	16.87	16.67	16.77	865,435	-0.12(-0.71%)
Dec 21, 2022	16.75	16.91	16.74	16.89	889,388	+0.08(+0.48%)
Dec 20, 2022	16.67	16.84	16.67	16.81	1,337,525	+0.14(+0.84%)
Dec 19, 2022	16.87	16.91	16.67	16.67	2,354,132	-0.22(-1.30%)
Dec 16, 2022	16.92	16.97	16.86	16.89	4,707,668	-0.06(-0.35%)
Dec 15, 2022	16.97	17.00	16.92	16.95	2,335,035	-0.02(-0.12%)
Dec 14, 2022	16.84	17.00	16.83	16.97	5,767,600	+0.10(+0.59%)
Dec 13, 2022	16.79	16.89	16.79	16.87	2,371,915	+0.11(+0.66%)
Dec 12, 2022	16.66	16.78	16.63	16.76	1,311,816	+0.08(+0.48%)
Dec 09, 2022	16.61	16.70	16.60	16.68	1,026,547	+0.04(+0.24%)
Dec 08, 2022	16.59	16.67	16.56	16.64	3,226,990	+0.05(+0.30%)
Dec 07, 2022	16.55	16.64	16.55	16.59	2,310,430	+0.00(+0.00%)
Dec 06, 2022	16.55	16.72	16.55	16.59	5,575,313	-0.15(-0.90%)
Dec 05, 2022	16.91	16.94	16.73	16.74	3,174,720	-0.16(-0.95%)
Dec 02, 2022	16.90	17.00	16.88	16.90	1,428,263	-0.08(-0.47%)
Dec 01, 2022	16.95	17.00	16.92	16.98	2,624,614	-0.01(-0.06%)
Nov 30, 2022	16.85	16.99	16.84	16.99	2,604,011	+0.13(+0.77%)
Nov 29, 2022	16.78	16.86	16.74	16.86	1,299,506	+0.10(+0.60%)
Nov 28, 2022	16.89	16.93	16.74	16.76	1,931,207	-0.07(-0.42%)
Nov 25, 2022	16.80	16.85	16.75	16.83	378,999	-0.03(-0.18%)
Nov 23, 2022	16.75	16.93	16.71	16.86	3,091,076	+0.13(+0.78%)
Nov 22, 2022	16.57	16.73	16.57	16.73	1,245,989	+0.14(+0.84%)
Nov 21, 2022	16.67	16.67	16.54	16.59	1,963,895	-0.04(-0.24%)
Nov 18, 2022	16.79	16.80	16.60	16.63	2,809,516	-0.04(-0.24%)
Nov 17, 2022	16.67	16.79	16.66	16.67	2,855,139	-0.05(-0.30%)
Nov 16, 2022	16.81	16.83	16.63	16.72	3,357,366	-0.02(-0.12%)
Nov 15, 2022	16.93	16.93	16.70	16.74	3,664,502	-0.02(-0.12%)
Nov 14, 2022	16.85	16.90	16.75	16.76	1,367,793	-0.05(-0.30%)
Nov 11, 2022	16.85	16.87	16.75	16.81	2,065,583	-0.01(-0.06%)
Nov 10, 2022	17.00	17.02	16.80	16.82	4,513,641	-0.17(-1.00%)
Nov 09, 2022	16.96	17.01	16.91	16.99	7,987,547	+0.00(+0.00%)
Nov 08, 2022	17.03	17.03	16.95	16.99	1,996,200	+0.00(+0.00%)
Nov 07, 2022	16.98	17.04	16.83	16.99	3,620,506	+0.01(+0.06%)
Nov 04, 2022	16.90	17.00	16.90	16.98	1,837,696	+0.08(+0.47%)
Nov 03, 2022	16.95	16.95	16.86	16.90	4,415,661	-0.07(-0.41%)
Nov 02, 2022	17.10	17.11	16.97	16.97	2,854,246	-0.12(-0.70%)
Nov 01, 2022	17.12	17.13	17.08	17.09	2,429,125	-0.01(-0.06%)
Oct 31, 2022	17.02	17.10	17.01	17.10	2,840,513	+0.09(+0.53%)
Oct 28, 2022	17.05	17.08	16.95	17.01	8,121,205	-0.05(-0.29%)
Oct 27, 2022	17.05	17.08	16.97	17.06	3,319,492	+0.00(+0.00%)
Oct 26, 2022	17.08	17.10	17.05	17.06	3,183,735	-0.04(-0.23%)
Oct 25, 2022	17.10	17.10	17.06	17.10	3,796,709	+0.04(+0.23%)
Oct 24, 2022	17.08	17.10	17.06	17.06	2,033,650	-0.02(-0.12%)
Oct 21, 2022	17.08	17.12	17.07	17.08	2,105,284	+0.00(+0.00%)
Oct 20, 2022	17.09	17.13	17.06	17.08	1,738,213	-0.01(-0.06%)
Oct 19, 2022	17.06	17.10	17.04	17.09	1,806,444	+0.01(+0.06%)
Oct 18, 2022	17.06	17.11	17.06	17.08	2,337,024	+0.08(+0.47%)
Oct 17, 2022	17.05	17.09	16.98	17.00	3,190,274	-0.02(-0.12%)
Oct 14, 2022	17.10	17.10	17.00	17.02	2,236,151	-0.04(-0.23%)
Oct 13, 2022	16.97	17.10	16.95	17.06	2,834,249	+0.03(+0.18%)
Oct 12, 2022	17.09	17.12	17.00	17.03	2,212,161	-0.05(-0.29%)
Oct 11, 2022	17.06	17.14	17.03	17.08	2,908,576	-0.06(-0.35%)
Oct 10, 2022	16.97	17.14	16.96	17.14	1,915,762	+0.16(+0.94%)
Oct 07, 2022	17.07	17.09	16.95	16.98	4,379,600	-0.10(-0.59%)
Oct 06, 2022	17.10	17.15	17.04	17.08	4,524,073	+0.00(+0.00%)
Oct 05, 2022	17.14	17.17	17.07	17.08	5,273,580	-0.02(-0.12%)
Oct 04, 2022	17.25	17.26	17.08	17.10	10,067,744	-0.11(-0.64%)
Oct 03, 2022	17.16	17.26	17.13	17.21	2,392,101	+0.06(+0.35%)
Sep 30, 2022	17.14	17.25	17.14	17.15	3,018,818	-0.01(-0.06%)
Sep 29, 2022	17.12	17.20	17.09	17.16	1,951,534	+0.03(+0.18%)
Sep 28, 2022	17.09	17.16	17.09	17.13	1,847,928	+0.03(+0.18%)
Sep 27, 2022	17.15	17.20	17.08	17.10	2,403,224	-0.01(-0.06%)
Sep 26, 2022	17.08	17.17	17.08	17.11	4,028,972	+0.01(+0.06%)
Sep 23, 2022	17.14	17.20	17.10	17.10	1,950,220	-0.05(-0.29%)
Sep 22, 2022	17.12	17.26	17.11	17.15	2,040,354	+0.02(+0.12%)
Sep 21, 2022	17.15	17.23	17.06	17.13	3,082,615	+0.00(+0.00%)
Sep 20, 2022	17.07	17.27	17.06	17.13	4,625,839	+0.09(+0.53%)
Sep 19, 2022	17.05	17.08	17.02	17.04	2,719,639	-0.11(-0.64%)
Sep 16, 2022	17.08	17.15	17.00	17.15	2,972,312	+0.07(+0.41%)
Sep 15, 2022	17.12	17.23	17.05	17.08	2,362,834	-0.12(-0.70%)
Sep 14, 2022	17.07	17.20	17.05	17.20	3,033,334	+0.13(+0.76%)
Sep 13, 2022	17.06	17.12	17.03	17.07	3,314,044	-0.06(-0.35%)
Sep 12, 2022	17.08	17.18	17.05	17.13	1,792,001	+0.12(+0.71%)
Sep 09, 2022	17.16	17.27	17.01	17.01	1,879,044	-0.15(-0.87%)
Sep 08, 2022	17.05	17.16	17.00	17.16	3,721,289	+0.07(+0.41%)
Sep 07, 2022	17.05	17.20	17.01	17.09	4,124,920	+0.04(+0.23%)
Sep 06, 2022	17.02	17.17	16.93	17.05	8,023,427	-0.35(-2.01%)
Sep 02, 2022	17.25	17.41	17.20	17.40	2,409,619	+0.06(+0.35%)
Sep 01, 2022	17.20	17.35	17.15	17.34	3,423,414	+0.13(+0.76%)
Aug 31, 2022	17.40	17.41	17.15	17.21	2,937,962	-0.11(-0.64%)
Aug 30, 2022	17.37	17.37	17.25	17.32	1,895,530	+0.01(+0.06%)
Aug 29, 2022	17.39	17.44	17.30	17.31	2,167,718	-0.08(-0.46%)
Aug 26, 2022	17.51	17.55	17.36	17.39	1,963,349	-0.14(-0.80%)
Aug 25, 2022	17.45	17.55	17.42	17.53	3,831,891	+0.13(+0.75%)
Aug 24, 2022	17.44	17.45	17.27	17.40	5,624,266	-0.05(-0.29%)
Aug 23, 2022	17.36	17.48	17.33	17.45	2,510,455	+0.07(+0.40%)
Aug 22, 2022	17.24	17.41	17.22	17.38	3,629,401	+0.09(+0.52%)
Aug 19, 2022	17.20	17.34	17.19	17.29	3,777,391	+0.03(+0.17%)
Aug 18, 2022	17.25	17.30	17.19	17.26	2,553,439	+0.02(+0.12%)
Aug 17, 2022	17.15	17.33	17.14	17.24	5,897,735	+0.04(+0.23%)
Aug 16, 2022	17.17	17.21	17.10	17.20	3,997,853	+0.06(+0.35%)
Aug 15, 2022	17.09	17.23	17.05	17.14	2,980,304	-0.01(-0.06%)
Aug 12, 2022	17.06	17.16	17.02	17.15	4,644,618	+0.13(+0.76%)
Aug 11, 2022	17.04	17.10	17.00	17.02	7,117,772	+0.01(+0.06%)
Aug 10, 2022	16.97	17.05	16.96	17.01	9,686,238	+0.16(+0.95%)
Aug 09, 2022	16.85	16.92	16.79	16.85	4,248,393	+0.01(+0.06%)
Aug 08, 2022	16.95	17.00	16.84	16.84	5,073,322	-0.12(-0.71%)
Aug 05, 2022	16.86	16.98	16.82	16.96	3,527,252	+0.06(+0.36%)
Aug 04, 2022	17.00	17.10	16.89	16.90	4,888,401	-0.20(-1.17%)
Aug 03, 2022	16.97	17.10	16.93	17.10	9,084,343	+0.12(+0.71%)
Aug 02, 2022	16.92	17.01	16.82	16.98	6,273,813	+0.00(+0.00%)
Aug 01, 2022	16.91	17.00	16.85	16.98	4,584,635	+0.04(+0.24%)
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.

1Life Healthcare Inc (NQ: ONEM )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

1Life Healthcare Inc (NQ: ONEM )

Historical Prices

Sections

Services

The Evening Leader