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 29, 2020	31.19	32.76	28.83	32.30	2,129,700	+0.80(+2.54%)
May 28, 2020	31.42	32.64	30.83	31.50	1,406,475	+0.27(+0.86%)
May 27, 2020	33.49	33.63	30.56	31.23	2,592,402	-2.95(-8.63%)
May 26, 2020	37.30	37.39	33.83	34.18	4,170,680	-3.82(-10.05%)
May 22, 2020	38.12	38.72	37.56	38.00	325,700	+0.11(+0.29%)
May 21, 2020	40.22	40.80	35.77	37.89	1,065,984	-1.84(-4.63%)
May 20, 2020	36.12	42.00	36.12	39.73	1,597,439	+3.96(+11.07%)
May 19, 2020	33.21	36.11	31.75	35.77	859,630	+2.76(+8.36%)
May 18, 2020	33.45	36.36	32.36	33.01	1,329,974	+0.92(+2.87%)
May 15, 2020	29.07	32.42	27.42	32.09	1,028,900	+3.09(+10.66%)
May 14, 2020	23.41	30.90	23.37	29.00	2,569,881	+2.46(+9.27%)
May 13, 2020	28.00	28.97	25.64	26.54	1,269,192	-0.71(-2.61%)
May 12, 2020	26.80	29.39	26.60	27.25	2,337,607	+0.91(+3.45%)
May 11, 2020	24.38	26.80	24.24	26.34	853,886	+1.94(+7.95%)
May 08, 2020	25.44	25.70	24.40	24.40	295,300	-1.10(-4.31%)
May 07, 2020	24.05	25.74	23.77	25.50	340,730	+2.09(+8.93%)
May 06, 2020	25.52	26.00	23.36	23.41	574,578	-1.65(-6.58%)
May 05, 2020	24.44	25.76	24.38	25.06	282,324	+0.88(+3.64%)
May 04, 2020	22.96	24.31	22.75	24.18	216,656	+0.85(+3.64%)

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.