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
0.00 0.0% 27.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
27.88
more quote information »

ONEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.0028.5726.8327.61873,6440.883.26%
1 Month32.9533.2125.3028.111,030,923-5.07-15.39%
3 Months38.5139.2825.3032.591,448,272-10.63-27.6%
6 Months53.6659.8225.3038.601,241,745-25.78-48.04%
1 Year30.1659.8225.3035.901,444,358-2.28-7.56%
3 Years18.0059.8215.0033.681,392,4329.8854.89%
5 Years18.0059.8215.0033.681,392,4329.8854.89%

ONEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 27.88 -0.14 -0.5% 28.21 28.34 27.51 1,162,679
Aug 02 2021 28.02 0.98 3.62% 27.29 28.57 26.995 1,351,385
Jul 30 2021 27.04 0.03 0.11% 26.99 27.58 26.86 551,153
Jul 29 2021 27.01 -0.35 -1.28% 27.48 27.72 26.83 700,112
Jul 28 2021 27.36 0.74 2.78% 27.00 27.75 26.99 602,891
Jul 27 2021 26.62 0.05 0.19% 26.255 26.79 25.62 677,619
Jul 26 2021 26.57 -0.26 -0.97% 26.88 27.25 25.99 674,443
Jul 23 2021 26.83 -0.76 -2.75% 27.63 27.98 26.73 638,178
Jul 22 2021 27.59 -0.52 -1.85% 28.01 28.40 27.17 575,070
Jul 21 2021 28.11 0.94 3.46% 27.29 28.19 27.00 1,070,395
Jul 20 2021 27.17 0.26 0.97% 26.92 27.30 26.76 1,152,288
Jul 19 2021 26.91 1.10 4.26% 25.50 27.09 25.30 1,181,422
Jul 16 2021 25.81 -0.79 -2.97% 26.79 26.84 25.70 1,094,001
Jul 15 2021 26.60 -0.63 -2.31% 27.00 27.34 26.27 1,834,937
Jul 14 2021 27.23 -2.02 -6.91% 29.23 29.25 27.07 1,283,266
Jul 13 2021 29.25 -1.28 -4.19% 30.36 30.37 29.06 2,075,769
Jul 12 2021 30.53 -0.64 -2.05% 31.16 31.33 30.15 783,533
Jul 09 2021 31.17 0.17 0.55% 31.08 31.63 30.65 770,728
Jul 08 2021 31.00 -0.62 -1.96% 30.64 31.55 30.31 1,346,072
Jul 07 2021 31.62 -1.30 -3.95% 32.95 33.21 31.36 1,092,528
Jul 06 2021 32.92 -0.57 -1.7% 33.72 33.72 32.525 750,297
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.