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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8.07 | 8.75 | ↑$0.68 (8.43%) | 8.07 | 9.01 | 2.08M |
| 2022-05-18 | 8.29 | 8.11 | ↓$0.18 (-2.17%) | 8.01 | 8.63 | 1.62M |
| 2022-05-17 | 8.26 | 8.52 | ↑$0.26 (3.15%) | 8.10 | 8.64 | 2.27M |
| 2022-05-16 | 8.22 | 7.99 | ↓$0.23 (-2.80%) | 7.95 | 8.74 | 1.93M |
| 2022-05-13 | 7.26 | 8.37 | ↑$1.11 (15.29%) | 7.18 | 8.39 | 3.91M |
| 2022-05-12 | 6.03 | 6.94 | ↑$0.91 (15.09%) | 5.94 | 6.96 | 3.92M |
| 2022-05-11 | 6.64 | 6.24 | ↓$0.40 (-6.02%) | 6.21 | 6.86 | 3.09M |
| 2022-05-10 | 6.93 | 6.64 | ↓$0.29 (-4.18%) | 6.05 | 7.34 | 3.04M |
| 2022-05-09 | 7.46 | 6.73 | ↓$0.73 (-9.79%) | 6.55 | 7.48 | 3.47M |
| 2022-05-06 | 7.98 | 7.77 | ↓$0.21 (-2.63%) | 7.32 | 7.99 | 3.05M |
| 2022-05-05 | 8.06 | 8.15 | ↑$0.10 (1.18%) | 7.83 | 8.54 | 3.62M |
| 2022-05-04 | 7.58 | 7.83 | ↑$0.25 (3.30%) | 6.98 | 7.90 | 3.11M |
| 2022-05-03 | 7.48 | 7.42 | ↓$0.06 (-0.80%) | 7.09 | 7.64 | 2.24M |
| 2022-05-02 | 7.03 | 7.53 | ↑$0.50 (7.11%) | 6.93 | 7.62 | 3.38M |
| 2022-04-29 | 7.52 | 7.05 | ↓$0.47 (-6.25%) | 7.03 | 7.76 | 2.65M |
| 2022-04-28 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 6.95 | 7.75 | 2.81M |
| 2022-04-27 | 7.86 | 7.61 | ↓$0.25 (-3.18%) | 7.55 | 8.13 | 2.63M |
| 2022-04-26 | 8.34 | 7.85 | ↓$0.49 (-5.88%) | 7.80 | 8.43 | 2.10M |
| 2022-04-25 | 8.32 | 8.49 | ↑$0.17 (2.04%) | 8.18 | 8.59 | 1.60M |
| 2022-04-22 | 8.85 | 8.37 | ↓$0.48 (-5.42%) | 8.20 | 9.00 | 1.72M |
| 2022-04-21 | 9.93 | 8.84 | ↓$1.09 (-10.98%) | 8.74 | 10.18 | 1.92M |
| 2022-04-20 | 10.11 | 9.75 | ↓$0.36 (-3.56%) | 9.73 | 10.25 | 1.19M |
| 2022-04-19 | 9.80 | 10.09 | ↑$0.29 (2.96%) | 9.62 | 10.35 | 1.08M |
| 2022-04-18 | 10.31 | 9.74 | ↓$0.57 (-5.53%) | 9.59 | 10.31 | 1.48M |
| 2022-04-14 | 10.73 | 10.37 | ↓$0.36 (-3.36%) | 10.26 | 10.81 | 1.15M |
| 2022-04-13 | 10.47 | 10.79 | ↑$0.32 (3.06%) | 10.33 | 11.00 | 1.19M |
| 2022-04-12 | 10.80 | 10.49 | ↓$0.31 (-2.87%) | 10.38 | 11.22 | 1.65M |
| 2022-04-11 | 10.09 | 10.16 | ↑$0.07 (0.69%) | 9.78 | 10.34 | 1.22M |
| 2022-04-08 | 10.74 | 10.28 | ↓$0.46 (-4.28%) | 10.23 | 10.78 | 1.68M |
| 2022-04-07 | 10.87 | 10.82 | ↓$0.05 (-0.46%) | 10.38 | 11.08 | 1.25M |
Create an account or log in to view more rows.
$ONEM must buyyy
$ONEM it can go lower
$ONEM has just been halted from trading due to volatility.
$ONEM omg lol
$ONEM we need to get moving
$ONEM I still don’t wanna buy it
$ONEM diamond balls
$ONEM what time we going green?
$ONEM why is there no volume? Is that suspicious?
$ONEM added!