ONEM

1Life Healthcare Historical Data

ONEM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 06 2021 23.84 0.00 +0.00% 24.14 24.415 23.66 0
Sep 03 2021 23.84 -0.25 -1.04% 24.14 24.415 23.66 1,012,572
Sep 02 2021 24.09 -0.37 -1.51% 23.62 24.395 23.01 2,471,792
Sep 01 2021 24.46 -0.05 -0.2% 24.70 24.80 23.94 1,129,875
Aug 31 2021 24.51 -0.10 -0.41% 24.45 25.10 24.05 1,317,425
Aug 30 2021 24.61 0.28 1.15% 24.36 24.73 23.93 1,172,254
Aug 27 2021 24.33 0.77 3.27% 23.785 24.44 23.47 935,762
Aug 26 2021 23.56 -0.58 -2.4% 23.94 24.20 23.41 610,006
Aug 25 2021 24.14 0.30 1.26% 23.93 24.24 23.61 746,149
Aug 24 2021 23.84 0.55 2.36% 23.65 23.96 23.17 930,120
Aug 23 2021 23.29 0.78 3.47% 22.64 23.31 22.375 1,300,681
Aug 20 2021 22.51 0.44 1.99% 21.99 23.0499 21.79 1,398,506
Aug 19 2021 22.07 -1.13 -4.87% 23.19 23.20 22.03 2,057,145
Aug 18 2021 23.20 0.03 0.13% 23.33 23.80 22.96 1,491,758
Aug 17 2021 23.17 -0.55 -2.32% 23.50 23.66 22.90 1,064,612
Aug 16 2021 23.72 0.10 0.42% 23.99 24.71 23.41 1,250,104
Aug 13 2021 23.62 -1.11 -4.49% 24.76 24.76 23.32 1,154,224
Aug 12 2021 24.73 0.53 2.19% 24.52 24.92 24.25 975,839
Aug 11 2021 24.20 -0.55 -2.22% 24.97 24.97 23.65 1,536,899
Aug 10 2021 24.75 -2.41 -8.87% 26.50 26.50 24.69 1,612,179
Aug 09 2021 27.16 -1.50 -5.23% 27.90 27.906 26.92 1,683,837
Aug 06 2021 28.66 -1.13 -3.79% 29.66 29.71 27.51 1,101,018
Aug 05 2021 29.79 1.85 6.62% 28.68 30.18 27.68 2,584,312
Aug 04 2021 27.94 0.06 0.22% 27.64 28.56 27.13 1,455,672
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
Jul 05 2021 33.49 0.00 +0.00% 32.95 33.65 32.44 0
Jul 02 2021 33.49 0.77 2.35% 32.95 33.65 32.44 936,792
Jul 01 2021 32.72 -0.34 -1.03% 33.22 33.50 32.43 802,880
Jun 30 2021 33.06 -0.70 -2.07% 33.52 33.7299 32.69 774,335
Jun 29 2021 33.76 -0.71 -2.06% 34.75 34.75 33.57 830,923
Jun 28 2021 34.47 1.82 5.57% 33.03 34.57 33.00 1,341,378
Jun 25 2021 32.65 -1.49 -4.36% 34.13 34.175 32.27 6,550,103
Jun 24 2021 34.14 -0.75 -2.15% 35.11 35.25 34.01 740,278
Jun 23 2021 34.89 -0.04 -0.11% 34.87 35.15 34.50 704,859
Jun 22 2021 34.93 0.16 0.46% 34.72 35.14 34.56 989,423
Jun 21 2021 34.77 0.89 2.63% 33.80 34.88 33.31 1,232,496


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.