Skip to main content

1Life Healthcare Inc (NQ: ONEM )

15.97 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.