1Life Healthcare Inc. (ONEM)
NASDAQ: ONEM
· Real-Time Price · USD
16.47
0.00 (0.00%)
At close: Feb 21, 2023, 10:00 PM
ONEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | 16.00 | 16.57 | 15.98 | 16.47 | 16.47 | 2.87% | 15,268,322 |
| Feb 17, 2023 | 15.39 | 16.19 | 15.26 | 16.01 | 16.01 | 4.30% | 7,215,506 |
| Feb 16, 2023 | 15.25 | 15.50 | 15.23 | 15.35 | 15.35 | 0.00% | 2,997,937 |
| Feb 15, 2023 | 15.10 | 15.35 | 15.02 | 15.35 | 15.35 | 1.66% | 1,909,263 |
| Feb 14, 2023 | 15.06 | 15.14 | 15.04 | 15.10 | 15.10 | 0.07% | 1,016,380 |
| Feb 13, 2023 | 15.10 | 15.18 | 15.05 | 15.09 | 15.09 | 0.07% | 858,496 |
| Feb 10, 2023 | 15.22 | 15.48 | 15.05 | 15.08 | 15.08 | -0.92% | 2,019,636 |
| Feb 9, 2023 | 15.42 | 15.50 | 15.22 | 15.22 | 15.22 | -1.10% | 1,680,833 |
| Feb 8, 2023 | 15.31 | 15.43 | 15.23 | 15.39 | 15.39 | 0.26% | 1,455,405 |
| Feb 7, 2023 | 14.94 | 15.39 | 14.94 | 15.35 | 15.35 | 2.54% | 3,298,407 |
| Feb 6, 2023 | 15.20 | 15.25 | 14.90 | 14.97 | 14.97 | -2.09% | 4,259,802 |
| Feb 3, 2023 | 15.63 | 15.72 | 14.87 | 15.29 | 15.29 | -2.11% | 8,579,397 |
| Feb 2, 2023 | 15.99 | 15.99 | 15.43 | 15.62 | 15.62 | -1.88% | 6,043,895 |
| Feb 1, 2023 | 16.00 | 16.26 | 15.82 | 15.92 | 15.92 | -0.44% | 4,106,615 |
| Jan 31, 2023 | 15.99 | 16.06 | 15.94 | 15.99 | 15.99 | 0.00% | 2,132,175 |
| Jan 30, 2023 | 16.00 | 16.13 | 15.95 | 15.99 | 15.99 | 0.13% | 2,589,573 |
| Jan 27, 2023 | 15.89 | 16.07 | 15.76 | 15.97 | 15.97 | -0.06% | 4,631,442 |
| Jan 26, 2023 | 16.11 | 16.12 | 15.92 | 15.98 | 15.98 | -0.68% | 1,615,926 |
| Jan 25, 2023 | 16.03 | 16.18 | 15.86 | 16.09 | 16.09 | 0.06% | 2,561,048 |
| Jan 24, 2023 | 16.24 | 16.28 | 16.05 | 16.08 | 16.08 | -0.80% | 1,764,968 |