1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. 1Life Healthcare Inc (ONEM)
  7. Historical

ONEM

1Life Healthcare Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
1Life Healthcare Inc ONEM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -1.17% 21.17 19:43:03
Open Price Low Price High Price Close Price Prev Close
21.28 21.05 21.61 21.17 21.42
more quote information »

ONEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4621.9119.99520.881,298,4310.713.47%
1 Month24.8625.4719.1020.792,111,818-3.69-14.84%
3 Months26.8830.1819.1023.191,637,203-5.71-21.24%
6 Months41.2145.6319.1028.481,470,808-20.04-48.63%
1 Year30.6159.8219.1034.811,393,541-9.44-30.84%
3 Years18.0059.8215.0032.131,436,3613.1717.61%
5 Years18.0059.8215.0032.131,436,3613.1717.61%

ONEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 21.17 -0.25 -1.17% 21.28 21.61 21.05 825,542
Oct 15 2021 21.42 0.05 0.23% 21.50 21.91 21.34 1,173,797
Oct 14 2021 21.37 0.76 3.69% 20.90 21.65 20.8075 2,011,952
Oct 13 2021 20.61 0.34 1.68% 20.28 20.81 20.23 1,475,912
Oct 12 2021 20.27 0.10 0.5% 20.23 20.69 19.995 838,865
Oct 11 2021 20.17 -0.28 -1.37% 20.46 20.76 20.15 991,628
Oct 08 2021 20.45 -0.24 -1.16% 20.68 21.01 20.38 1,550,675
Oct 07 2021 20.69 0.83 4.18% 20.05 21.39 20.03 3,226,951
Oct 06 2021 19.86 0.01 0.05% 19.70 20.25 19.55 1,939,025
Oct 05 2021 19.85 0.07 0.35% 19.80 20.33 19.70 1,412,799
Oct 04 2021 19.78 -0.27 -1.35% 19.85 19.93 19.31 2,569,165
Oct 01 2021 20.05 -0.20 -0.99% 20.24 20.45 19.74 2,120,137
Sep 30 2021 20.25 0.24 1.2% 20.14 20.73 19.99 1,733,584
Sep 29 2021 20.01 -0.16 -0.79% 20.25 20.56 19.95 1,767,552
Sep 28 2021 20.17 0.66 3.38% 19.88 20.4099 19.10 4,595,670
Sep 27 2021 19.51 -1.94 -9.04% 21.72 21.72 19.35 6,395,869
Sep 24 2021 21.45 -0.99 -4.41% 22.27 22.83 21.45 1,580,587
Sep 23 2021 22.44 -2.05 -8.37% 24.76 24.87 22.13 3,191,711
Sep 22 2021 24.49 -0.58 -2.31% 24.98 25.26 24.27 995,982
Sep 21 2021 25.07 0.44 1.79% 24.87 25.47 24.87 1,310,157
Sep 20 2021 24.63 -0.53 -2.11% 24.86 25.36 24.275 1,354,339
See More Historical Prices »


Your Recent History
NASDAQ
ONEM
1Life Heal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.