1Life Healthcare Inc (ONEM) Historical Stock Data
16.47 ↑0.00 (0.00%)
As of February 21, 2023, 4:44pm EST.
Historical Data
In the past 30 trading days, ONEM is up 0.02% a day on average. There have been 14 days where 1Life Healthcare Inc closed green and 16 days where ONEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 16.47 | 16.47 | ↑$0.00 (0.00%) | 16.47 | 16.47 | 523.50K |
| 2023-02-21 | 16.00 | 16.47 | ↑$0.47 (2.94%) | 15.98 | 16.57 | 14.89M |
| 2023-02-17 | 15.39 | 16.01 | ↑$0.62 (4.03%) | 15.26 | 16.16 | 7.18M |
| 2023-02-16 | 15.25 | 15.35 | ↑$0.10 (0.66%) | 15.23 | 15.50 | 2.89M |
| 2023-02-15 | 15.10 | 15.35 | ↑$0.25 (1.66%) | 15.03 | 15.35 | 1.90M |
| 2023-02-14 | 15.06 | 15.10 | ↑$0.04 (0.27%) | 15.04 | 15.15 | 1M |
| 2023-02-10 | 15.22 | 15.08 | ↓$0.14 (-0.92%) | 15.05 | 15.49 | 1.92M |
| 2023-02-09 | 15.42 | 15.22 | ↓$0.20 (-1.30%) | 15.22 | 15.50 | 1.68M |
| 2023-02-08 | 15.31 | 15.39 | ↑$0.08 (0.52%) | 15.23 | 15.43 | 1.33M |
| 2023-02-07 | 14.94 | 15.35 | ↑$0.41 (2.74%) | 14.94 | 15.39 | 3.28M |
| 2023-02-06 | 15.20 | 14.97 | ↓$0.23 (-1.51%) | 14.90 | 15.25 | 3.77M |
| 2023-02-03 | 15.63 | 15.29 | ↓$0.34 (-2.18%) | 14.87 | 15.72 | 8.54M |
| 2023-02-02 | 15.99 | 15.62 | ↓$0.37 (-2.31%) | 15.44 | 15.99 | 5.48M |
| 2023-02-01 | 16.00 | 15.92 | ↓$0.08 (-0.50%) | 15.82 | 16.25 | 4.11M |
| 2023-01-31 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.96 | 16.06 | 2.09M |
| 2023-01-30 | 16.00 | 15.99 | ↓$0.01 (-0.06%) | 15.95 | 16.12 | 2.57M |
| 2023-01-27 | 15.89 | 15.97 | ↑$0.08 (0.50%) | 15.76 | 16.07 | 4.62M |
| 2023-01-26 | 16.11 | 15.98 | ↓$0.13 (-0.81%) | 15.92 | 16.12 | 1.60M |
| 2023-01-25 | 16.03 | 16.09 | ↑$0.06 (0.37%) | 15.86 | 16.18 | 2.56M |
| 2023-01-24 | 16.24 | 16.08 | ↓$0.16 (-0.99%) | 16.05 | 16.28 | 1.76M |
| 2023-01-23 | 16.43 | 16.21 | ↓$0.22 (-1.34%) | 16.21 | 16.43 | 1.50M |
| 2023-01-20 | 16.18 | 16.37 | ↑$0.19 (1.17%) | 16.13 | 16.40 | 1.61M |
| 2023-01-19 | 16.20 | 16.18 | ↓$0.02 (-0.12%) | 16.13 | 16.26 | 1.73M |
| 2023-01-18 | 16.19 | 16.15 | ↓$0.04 (-0.25%) | 16.08 | 16.24 | 3.29M |
| 2023-01-17 | 16.40 | 16.17 | ↓$0.23 (-1.40%) | 16.14 | 16.43 | 3.13M |
| 2023-01-13 | 16.56 | 16.42 | ↓$0.14 (-0.85%) | 16.41 | 16.56 | 2.44M |
| 2023-01-12 | 16.64 | 16.57 | ↓$0.07 (-0.42%) | 16.52 | 16.66 | 2.05M |
| 2023-01-11 | 16.53 | 16.61 | ↑$0.08 (0.48%) | 16.45 | 16.63 | 1.47M |
| 2023-01-10 | 16.42 | 16.60 | ↑$0.18 (1.10%) | 16.39 | 16.62 | 1.79M |
| 2023-01-09 | 16.54 | 16.40 | ↓$0.14 (-0.85%) | 16.36 | 16.54 | 1.60M |
Create an account or log in to view more rows.
$ONEM take what we can get
$ONEM go to the bathroom
come back to green! I like it!
$ONEM i like the stock
$ONEM love cooking these little bears on here
$ONEM Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ONEM gonna come down hard today
$ONEM call the SEC
$ONEM shaking weak hands that’s all
$ONEM buying this dip
$ONEM Don't like that...