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 29, 2021	49.99	52.09	48.55	50.60	1,664,200	+0.39(+0.78%)
Jan 28, 2021	48.01	50.66	48.00	50.21	1,162,268	+2.50(+5.24%)
Jan 27, 2021	49.30	50.15	46.37	47.71	1,346,566	-2.97(-5.86%)
Jan 26, 2021	51.45	52.92	50.47	50.68	1,141,616	-0.73(-1.42%)
Jan 25, 2021	51.17	52.49	49.22	51.41	1,833,773	+1.10(+2.19%)
Jan 22, 2021	50.31	50.62	48.51	50.31	1,141,200	+0.83(+1.68%)
Jan 21, 2021	51.13	51.31	48.32	49.48	1,629,826	-1.10(-2.17%)
Jan 20, 2021	50.31	55.12	50.01	50.58	4,705,959	+2.87(+6.02%)
Jan 19, 2021	43.49	48.21	42.85	47.71	3,473,749	+5.03(+11.79%)
Jan 15, 2021	42.57	42.80	41.51	42.68	931,200	+0.04(+0.09%)
Jan 14, 2021	41.44	42.80	40.36	42.64	1,317,312	+1.29(+3.12%)
Jan 13, 2021	42.65	44.13	41.21	41.35	1,280,334	-1.07(-2.52%)
Jan 12, 2021	41.41	42.47	39.72	42.42	2,394,642	+0.81(+1.95%)
Jan 11, 2021	42.50	42.59	40.56	41.61	2,063,032	-1.13(-2.64%)
Jan 08, 2021	43.26	43.52	41.89	42.74	1,194,200	+0.18(+0.42%)
Jan 07, 2021	43.00	44.27	41.25	42.56	1,029,330	+0.27(+0.64%)
Jan 06, 2021	42.46	44.04	42.00	42.29	1,192,502	-0.39(-0.91%)
Jan 05, 2021	42.40	43.58	42.01	42.68	633,744	+0.05(+0.12%)

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.