ONEM

1Life Healthcare Historical Data

ONEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 16.24 0.55 3.51% 15.545 16.25 15.17 3,778,865
Dec 01 2021 15.69 -0.24 -1.51% 16.65 16.65 15.58 3,542,552
Nov 30 2021 15.93 -1.09 -6.4% 16.90 17.005 15.79 3,053,777
Nov 29 2021 17.02 0.35 2.1% 17.275 17.275 16.38 2,419,739
Nov 26 2021 16.67 0.00 +0.00% 17.08 17.21 16.13 0
Nov 26 2021 16.67 -0.43 -2.51% 17.08 17.21 16.13 1,298,534
Nov 25 2021 17.10 0.00 +0.00% 16.25 17.24 15.88 0
Nov 24 2021 17.10 0.60 3.64% 16.25 17.24 15.88 2,544,669
Nov 23 2021 16.50 -0.77 -4.46% 17.01 17.24 15.885 2,605,927
Nov 22 2021 17.27 -2.54 -12.82% 19.70 19.75 17.27 3,073,007
Nov 19 2021 19.81 -0.33 -1.64% 20.00 20.63 19.70 1,910,435
Nov 18 2021 20.14 -1.72 -7.87% 21.84 21.84 19.75 3,403,825
Nov 17 2021 21.86 0.00 +0.00% 22.09 22.69 21.69 0
Nov 17 2021 21.86 -0.71 -3.15% 22.09 22.69 21.69 3,017,656
Nov 16 2021 22.57 1.05 4.88% 21.54 22.605 21.09 1,858,327
Nov 15 2021 21.52 0.49 2.33% 21.315 21.559 20.83 1,947,299
Nov 12 2021 21.03 -1.35 -6.03% 22.01 22.05 20.645 2,671,012
Nov 11 2021 22.38 0.28 1.27% 22.04 22.49 21.75 1,401,209
Nov 10 2021 22.10 -0.22 -0.99% 22.12 22.87 22.02 1,066,239
Nov 09 2021 22.32 -0.37 -1.63% 22.72 22.785 21.42 1,568,790
Nov 08 2021 22.69 -0.19 -0.83% 22.90 23.25 22.51 1,209,192
Nov 05 2021 22.88 0.00 +0.00% 23.00 23.43 22.74 0
Nov 05 2021 22.88 -0.28 -1.21% 23.00 23.43 22.74 1,275,882
Nov 04 2021 23.16 1.64 7.62% 22.61 24.59 22.55 3,023,321
Nov 03 2021 21.52 0.11 0.51% 21.44 21.87 21.34 1,621,926
Nov 02 2021 21.41 -0.92 -4.12% 22.31 22.40 21.25 1,750,641
Nov 01 2021 22.33 0.67 3.09% 21.56 22.34 21.36 1,033,890
Oct 29 2021 21.66 -0.50 -2.26% 22.03 22.2741 21.58 818,126
Oct 28 2021 22.16 0.86 4.04% 21.41 22.30 21.30 973,041
Oct 27 2021 21.30 -0.49 -2.25% 21.82 22.00 21.10 1,140,765
Oct 26 2021 21.79 -0.40 -1.8% 22.24 22.26 21.39 1,103,421
Oct 25 2021 22.19 0.25 1.14% 22.00 22.31 21.50 712,430
Oct 22 2021 21.94 0.05 0.23% 21.95 22.04 21.49 722,527
Oct 21 2021 21.89 -0.11 -0.5% 22.08 22.58 21.53 883,221
Oct 20 2021 22.00 0.71 3.33% 21.30 22.07 21.30 2,018,876
Oct 19 2021 21.29 0.12 0.57% 21.36 21.58 21.15 1,519,929
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
Sep 17 2021 25.16 1.45 6.12% 24.04 25.227 23.55 3,514,834
Sep 16 2021 23.71 -1.55 -6.14% 25.20 25.30 23.28 1,651,589
Sep 15 2021 25.26 0.22 0.88% 24.93 25.31 24.63 1,673,524
Sep 14 2021 25.04 0.09 0.36% 24.63 25.50 24.62 1,794,982
Sep 13 2021 24.95 0.74 3.06% 24.27 25.00 23.60 3,004,919
Sep 10 2021 24.21 -0.23 -0.94% 24.43 24.65 23.73 1,493,807
Sep 09 2021 24.44 0.28 1.16% 24.03 24.87 23.75 1,237,967
Sep 08 2021 24.16 -0.39 -1.59% 24.58 24.58 23.93 1,313,268
Sep 07 2021 24.55 0.71 2.98% 24.00 25.23 23.79 1,960,702


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.