1Life Healthcare Inc (ONEM) Historical Stock Data

8.75 ↑0.64 (7.89%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, ONEM is down -0.62% a day on average. There have been 11 days where 1Life Healthcare Inc closed green and 19 days where ONEM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-198.078.75↑$0.68 (8.43%)8.079.012.08M
2022-05-188.298.11↓$0.18 (-2.17%)8.018.631.62M
2022-05-178.268.52↑$0.26 (3.15%)8.108.642.27M
2022-05-168.227.99↓$0.23 (-2.80%)7.958.741.93M
2022-05-137.268.37↑$1.11 (15.29%)7.188.393.91M
2022-05-126.036.94↑$0.91 (15.09%)5.946.963.92M
2022-05-116.646.24↓$0.40 (-6.02%)6.216.863.09M
2022-05-106.936.64↓$0.29 (-4.18%)6.057.343.04M
2022-05-097.466.73↓$0.73 (-9.79%)6.557.483.47M
2022-05-067.987.77↓$0.21 (-2.63%)7.327.993.05M
2022-05-058.068.15↑$0.10 (1.18%)7.838.543.62M
2022-05-047.587.83↑$0.25 (3.30%)6.987.903.11M
2022-05-037.487.42↓$0.06 (-0.80%)7.097.642.24M
2022-05-027.037.53↑$0.50 (7.11%)6.937.623.38M
2022-04-297.527.05↓$0.47 (-6.25%)7.037.762.65M
2022-04-287.657.60↓$0.05 (-0.65%)6.957.752.81M
2022-04-277.867.61↓$0.25 (-3.18%)7.558.132.63M
2022-04-268.347.85↓$0.49 (-5.88%)7.808.432.10M
2022-04-258.328.49↑$0.17 (2.04%)8.188.591.60M
2022-04-228.858.37↓$0.48 (-5.42%)8.209.001.72M
2022-04-219.938.84↓$1.09 (-10.98%)8.7410.181.92M
2022-04-2010.119.75↓$0.36 (-3.56%)9.7310.251.19M
2022-04-199.8010.09↑$0.29 (2.96%)9.6210.351.08M
2022-04-1810.319.74↓$0.57 (-5.53%)9.5910.311.48M
2022-04-1410.7310.37↓$0.36 (-3.36%)10.2610.811.15M
2022-04-1310.4710.79↑$0.32 (3.06%)10.3311.001.19M
2022-04-1210.8010.49↓$0.31 (-2.87%)10.3811.221.65M
2022-04-1110.0910.16↑$0.07 (0.69%)9.7810.341.22M
2022-04-0810.7410.28↓$0.46 (-4.28%)10.2310.781.68M
2022-04-0710.8710.82↓$0.05 (-0.46%)10.3811.081.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ONEM I still don’t wanna buy it

0 Like Report
leahmccourt

$ONEM why is there no volume? Is that suspicious?

0 Like Report