Indicators

1Life Healthcare Inc (NQ: ONEM )

N/A 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 (%)
Nov 30, 2020	33.65	33.89	32.02	32.87	2,300,353	-0.76(-2.26%)
Nov 27, 2020	32.83	34.07	32.70	33.63	1,694,600	+1.14(+3.51%)
Nov 25, 2020	33.51	33.70	32.40	32.49	1,267,400	-0.76(-2.29%)
Nov 24, 2020	33.49	34.03	32.60	33.25	2,669,986	-0.02(-0.06%)
Nov 23, 2020	33.83	34.50	32.83	33.27	4,546,150	-2.17(-6.12%)
Nov 20, 2020	33.57	36.06	33.53	35.44	2,244,600	+1.69(+5.01%)
Nov 19, 2020	33.35	34.00	32.43	33.75	2,309,692	+0.40(+1.20%)
Nov 18, 2020	33.68	33.85	32.92	33.35	1,873,880	+0.00(+0.00%)
Nov 17, 2020	32.99	33.85	32.27	33.35	1,622,096	+0.52(+1.58%)
Nov 16, 2020	35.05	35.25	32.64	32.83	1,587,923	-1.97(-5.66%)
Nov 13, 2020	35.95	36.00	34.05	34.80	3,051,800	-1.20(-3.33%)
Nov 12, 2020	35.15	36.00	34.81	36.00	1,627,923	+1.02(+2.92%)
Nov 11, 2020	35.32	35.71	33.71	34.98	3,929,499	+2.06(+6.26%)
Nov 10, 2020	32.94	33.64	32.05	32.92	1,845,746	+0.56(+1.73%)
Nov 09, 2020	31.56	33.53	30.71	32.36	3,345,941	+0.88(+2.80%)
Nov 06, 2020	31.00	31.67	30.42	31.48	474,800	+0.24(+0.77%)
Nov 05, 2020	31.63	31.63	30.45	31.24	681,124	+0.52(+1.69%)
Nov 04, 2020	29.48	30.95	29.08	30.72	693,933	+1.45(+4.95%)
Nov 03, 2020	28.54	29.96	28.54	29.27	491,252	+0.89(+3.14%)

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.