Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1Life Healthcare Inc (NQ: ONEM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.33 28.68 27.66 28.36 1,064,088 -0.16(-0.56%)
Sep 29, 2020 26.00 28.70 25.90 28.52 2,205,505 +2.54(+9.78%)
Sep 28, 2020 27.37 27.46 25.85 25.98 1,882,941 -1.12(-4.13%)
Sep 25, 2020 27.24 27.67 26.96 27.10 929,800 -0.08(-0.29%)
Sep 24, 2020 26.15 27.24 26.09 27.18 1,910,300 +0.82(+3.11%)
Sep 23, 2020 26.13 27.00 25.40 26.36 1,846,028 +0.06(+0.23%)
Sep 22, 2020 27.36 27.36 26.08 26.30 2,461,329 -0.92(-3.38%)
Sep 21, 2020 27.50 27.53 25.75 27.22 3,067,124 -0.88(-3.13%)
Sep 18, 2020 29.29 29.39 27.52 28.10 11,834,499 -0.95(-3.27%)
Sep 17, 2020 29.00 30.29 28.81 29.05 2,551,602 -0.55(-1.86%)
Sep 16, 2020 28.84 29.89 28.54 29.60 2,161,126 +0.98(+3.42%)
Sep 15, 2020 28.70 29.75 28.44 28.62 1,177,682 +0.04(+0.14%)
Sep 14, 2020 28.04 29.38 28.00 28.58 1,832,754 +1.01(+3.66%)
Sep 11, 2020 28.56 28.86 27.40 27.57 1,197,000 -0.71(-2.51%)
Sep 10, 2020 29.24 29.90 28.16 28.28 1,877,001 -0.75(-2.58%)
Sep 09, 2020 28.50 29.33 28.50 29.03 1,139,613 +0.93(+3.31%)
Sep 08, 2020 28.20 28.95 27.94 28.10 1,752,626 -0.21(-0.74%)
Sep 04, 2020 29.33 29.91 27.57 28.31 1,685,800 -1.21(-4.10%)
Sep 03, 2020 29.68 30.36 28.92 29.52 1,900,701 -0.71(-2.35%)
Sep 02, 2020 30.19 30.48 28.76 30.23 2,200,055 +0.00(+0.00%)
Sep 01, 2020 29.17 30.35 29.13 30.23 3,438,021 +1.06(+3.63%)
Aug 31, 2020 29.09 29.46 28.80 29.17 1,398,798 +0.03(+0.10%)
Aug 28, 2020 29.17 29.54 28.50 29.14 1,514,000 -0.03(-0.10%)
Aug 27, 2020 28.64 29.25 28.38 29.17 1,301,794 +0.66(+2.31%)
Aug 26, 2020 27.99 28.74 27.99 28.51 1,399,520 +0.21(+0.74%)
Aug 25, 2020 28.49 28.75 27.51 28.30 3,294,908 -0.69(-2.38%)
Aug 24, 2020 29.61 30.04 28.78 28.99 2,272,274 -0.40(-1.36%)
Aug 21, 2020 29.45 29.83 28.67 29.39 1,964,000 -0.26(-0.88%)
Aug 20, 2020 29.40 30.04 29.16 29.65 1,843,818 -0.02(-0.07%)
Aug 19, 2020 28.89 30.02 28.67 29.67 2,125,620 +0.68(+2.35%)
Aug 18, 2020 29.00 29.39 28.66 28.99 1,079,413 -0.08(-0.28%)
Aug 17, 2020 28.90 29.24 27.14 29.07 2,917,952 -0.13(-0.45%)
Aug 14, 2020 30.28 30.50 28.92 29.20 1,996,300 -0.94(-3.12%)
Aug 13, 2020 30.03 31.34 28.68 30.14 5,351,945 +2.50(+9.04%)
Aug 12, 2020 28.61 29.30 27.28 27.64 3,341,360 -0.56(-1.99%)
Aug 11, 2020 29.08 29.99 28.38 28.20 2,904,119 -1.30(-4.41%)
Aug 10, 2020 30.00 30.04 28.67 29.50 2,352,322 -0.50(-1.67%)
Aug 07, 2020 30.57 30.69 28.98 30.00 2,580,700 -0.69(-2.25%)
Aug 06, 2020 30.90 31.02 30.13 30.69 2,114,862 +0.42(+1.39%)
Aug 05, 2020 32.15 32.19 29.73 30.27 2,701,422 +0.01(+0.03%)
Aug 04, 2020 30.35 31.97 29.76 30.26 2,171,919 +0.25(+0.83%)
Aug 03, 2020 30.13 30.45 29.06 30.01 1,911,169 +0.40(+1.35%)
Jul 31, 2020 31.16 31.24 29.03 29.61 2,710,300 -1.42(-4.58%)
Jul 30, 2020 30.29 31.22 30.00 31.03 3,797,568 +0.47(+1.54%)
Jul 29, 2020 32.29 32.53 30.34 30.56 7,134,271 -2.98(-8.88%)
Jul 28, 2020 35.01 35.20 33.35 33.54 1,551,772 -1.68(-4.77%)
Jul 27, 2020 35.71 36.01 34.13 35.22 1,441,064 -0.36(-1.01%)
Jul 24, 2020 35.88 37.49 34.58 35.58 1,376,700 -1.05(-2.87%)
Jul 23, 2020 38.38 39.52 35.79 36.63 1,058,176 -1.73(-4.51%)
Jul 22, 2020 38.60 39.10 37.62 38.36 958,106 -0.14(-0.36%)
Jul 21, 2020 39.47 39.59 37.57 38.50 1,355,985 -0.37(-0.95%)
Jul 20, 2020 39.15 39.45 38.20 38.87 919,806 +0.03(+0.08%)
Jul 17, 2020 39.24 40.24 37.96 38.84 1,345,300 +0.46(+1.20%)
Jul 16, 2020 39.90 40.31 37.47 38.38 1,007,770 -2.17(-5.35%)
Jul 15, 2020 37.97 40.82 37.66 40.55 1,036,501 +2.80(+7.42%)
Jul 14, 2020 38.20 39.40 36.50 37.75 1,073,929 -0.31(-0.81%)
Jul 13, 2020 42.75 44.87 37.90 38.06 1,983,158 -3.54(-8.51%)
Jul 10, 2020 40.42 43.20 39.88 41.60 1,957,200 +1.54(+3.84%)
Jul 09, 2020 39.67 40.96 38.00 40.06 1,055,803 +1.55(+4.02%)
Jul 08, 2020 37.79 39.48 37.49 38.51 822,443 +0.84(+2.23%)
Jul 07, 2020 37.59 38.02 35.86 37.67 1,049,909 +0.14(+0.37%)
Jul 06, 2020 38.83 40.13 37.15 37.53 1,136,387 -0.78(-2.04%)
Jul 02, 2020 37.51 38.52 36.68 38.31 1,005,100 +1.19(+3.21%)
Jul 01, 2020 36.29 38.83 35.69 37.12 2,371,157 +0.80(+2.20%)
Jun 30, 2020 33.18 36.74 32.97 36.32 1,799,429 +3.59(+10.97%)
Jun 29, 2020 32.10 33.68 31.15 32.73 1,077,409 +0.83(+2.60%)
Jun 26, 2020 31.90 34.19 31.75 31.90 2,779,300 -0.09(-0.28%)
Jun 25, 2020 32.74 32.80 30.75 31.99 5,160,123 +0.19(+0.60%)
Jun 24, 2020 32.39 33.04 29.96 31.80 1,609,506 -0.59(-1.82%)
Jun 23, 2020 33.64 33.85 31.40 32.39 1,705,850 -2.08(-6.03%)
Jun 22, 2020 35.66 36.90 34.12 34.47 1,103,193 -1.29(-3.61%)
Jun 19, 2020 33.06 36.27 32.55 35.76 3,617,400 +3.30(+10.17%)
Jun 18, 2020 30.79 33.08 30.37 32.46 1,073,796 +1.71(+5.56%)
Jun 17, 2020 32.87 33.49 30.68 30.75 915,006 -1.80(-5.53%)
Jun 16, 2020 32.29 32.69 30.76 32.55 820,080 +0.89(+2.81%)
Jun 15, 2020 29.39 32.30 29.01 31.66 936,417 +2.15(+7.29%)
Jun 12, 2020 30.74 30.99 28.07 29.51 1,070,900 -0.36(-1.21%)
Jun 11, 2020 32.67 32.70 28.88 29.87 1,786,143 -3.55(-10.62%)
Jun 10, 2020 32.20 33.92 32.04 33.42 949,651 +1.41(+4.40%)
Jun 09, 2020 31.69 33.04 31.01 32.01 638,557 +0.32(+1.01%)
Jun 08, 2020 33.20 34.39 31.32 31.69 1,072,784 -1.18(-3.59%)
Jun 05, 2020 32.09 33.54 31.41 32.87 1,019,100 +0.88(+2.75%)
Jun 04, 2020 33.33 33.59 30.64 31.99 1,218,223 -1.34(-4.02%)
Jun 03, 2020 34.09 34.62 32.88 33.33 643,064 -0.67(-1.97%)
Jun 02, 2020 34.50 34.99 32.70 34.00 1,889,908 -0.01(-0.03%)
Jun 01, 2020 32.39 36.00 32.10 34.01 2,060,733 +1.71(+5.29%)
May 29, 2020 31.19 32.76 28.83 32.30 2,129,700 +0.80(+2.54%)
May 28, 2020 31.42 32.64 30.83 31.50 1,406,475 +0.27(+0.86%)
May 27, 2020 33.49 33.63 30.56 31.23 2,592,402 -2.95(-8.63%)
May 26, 2020 37.30 37.39 33.83 34.18 4,170,680 -3.82(-10.05%)
May 22, 2020 38.12 38.72 37.56 38.00 325,700 +0.11(+0.29%)
May 21, 2020 40.22 40.80 35.77 37.89 1,065,984 -1.84(-4.63%)
May 20, 2020 36.12 42.00 36.12 39.73 1,597,439 +3.96(+11.07%)
May 19, 2020 33.21 36.11 31.75 35.77 859,630 +2.76(+8.36%)
May 18, 2020 33.45 36.36 32.36 33.01 1,329,974 +0.92(+2.87%)
May 15, 2020 29.07 32.42 27.42 32.09 1,028,900 +3.09(+10.66%)
May 14, 2020 23.41 30.90 23.37 29.00 2,569,881 +2.46(+9.27%)
May 13, 2020 28.00 28.97 25.64 26.54 1,269,192 -0.71(-2.61%)
May 12, 2020 26.80 29.39 26.60 27.25 2,337,607 +0.91(+3.45%)
May 11, 2020 24.38 26.80 24.24 26.34 853,886 +1.94(+7.95%)
May 08, 2020 25.44 25.70 24.40 24.40 295,300 -1.10(-4.31%)
May 07, 2020 24.05 25.74 23.77 25.50 340,730 +2.09(+8.93%)
May 06, 2020 25.52 26.00 23.36 23.41 574,578 -1.65(-6.58%)
May 05, 2020 24.44 25.76 24.38 25.06 282,324 +0.88(+3.64%)
May 04, 2020 22.96 24.31 22.75 24.18 216,656 +0.85(+3.64%)
May 01, 2020 24.11 25.00 22.63 23.33 350,000 -1.34(-5.43%)
Apr 30, 2020 25.52 26.18 24.03 24.67 464,306 -1.32(-5.08%)
Apr 29, 2020 25.95 27.99 25.61 25.99 718,111 +0.56(+2.20%)
Apr 28, 2020 24.98 26.44 24.55 25.43 668,834 +0.84(+3.42%)
Apr 27, 2020 25.29 25.85 24.51 24.59 378,197 -0.62(-2.46%)
Apr 24, 2020 25.79 26.40 24.71 25.21 504,200 -0.53(-2.06%)
Apr 23, 2020 23.91 25.90 23.32 25.74 941,467 +1.99(+8.38%)
Apr 22, 2020 24.07 24.75 23.01 23.75 331,252 +0.18(+0.76%)
Apr 21, 2020 24.40 25.82 22.73 23.57 576,540 -1.70(-6.73%)
Apr 20, 2020 22.46 27.78 22.14 25.27 1,667,694 +2.87(+12.81%)
Apr 17, 2020 20.66 22.52 20.17 22.40 516,700 +2.05(+10.07%)
Apr 16, 2020 20.80 21.07 19.39 20.35 363,927 -0.20(-0.97%)
Apr 15, 2020 18.99 21.09 18.59 20.55 834,732 +0.55(+2.75%)
Apr 14, 2020 18.50 20.33 18.50 20.00 533,652 +1.77(+9.71%)
Apr 13, 2020 18.50 18.77 17.66 18.23 355,114 -0.47(-2.51%)
Apr 09, 2020 18.52 18.91 17.81 18.70 449,500 +0.26(+1.41%)
Apr 08, 2020 19.20 19.68 18.30 18.44 502,837 -0.67(-3.51%)
Apr 07, 2020 20.57 21.11 18.75 19.11 624,698 -1.03(-5.11%)
Apr 06, 2020 19.01 20.30 18.43 20.14 788,662 +1.55(+8.34%)
Apr 03, 2020 17.58 18.90 17.17 18.59 341,100 +0.67(+3.74%)
Apr 02, 2020 17.61 18.50 17.07 17.92 522,266 -0.01(-0.06%)
Apr 01, 2020 18.80 18.80 16.69 17.93 878,394 -0.22(-1.21%)
Mar 31, 2020 17.71 18.96 17.68 18.15 824,198 +0.26(+1.45%)
Mar 30, 2020 17.87 18.19 17.37 17.89 753,751 +0.35(+2.00%)
Mar 27, 2020 18.52 18.98 17.37 17.54 677,000 -1.76(-9.12%)
Mar 26, 2020 19.33 19.85 18.26 19.30 770,964 +0.04(+0.21%)
Mar 25, 2020 19.77 20.02 18.63 19.26 986,824 -0.65(-3.26%)
Mar 24, 2020 20.83 21.90 19.38 19.91 897,592 -0.21(-1.04%)
Mar 23, 2020 19.95 20.45 18.60 20.12 1,180,140 +0.63(+3.23%)
Mar 20, 2020 16.86 21.88 16.81 19.49 4,063,900 +2.98(+18.05%)
Mar 19, 2020 17.30 18.42 15.00 16.51 1,985,192 -1.20(-6.78%)
Mar 18, 2020 20.31 21.64 16.21 17.71 1,346,018 -3.64(-17.05%)
Mar 17, 2020 20.96 22.48 19.66 21.35 1,000,232 +0.84(+4.10%)
Mar 16, 2020 17.18 22.75 17.18 20.51 1,126,227 -0.79(-3.71%)
Mar 13, 2020 20.70 21.85 16.16 21.30 1,312,200 +2.20(+11.52%)
Mar 12, 2020 22.40 23.65 18.02 19.10 991,922 -5.20(-21.40%)
Mar 11, 2020 26.31 27.70 23.29 24.30 1,114,164 -1.34(-5.23%)
Mar 10, 2020 22.89 25.71 22.11 25.64 1,241,167 +3.34(+14.98%)
Mar 09, 2020 21.95 22.88 21.43 22.30 449,812 -1.30(-5.51%)
Mar 06, 2020 24.06 24.35 22.50 23.60 867,600 -0.35(-1.46%)
Mar 05, 2020 21.50 24.17 21.01 23.95 1,073,941 +2.48(+11.55%)
Mar 04, 2020 20.48 21.76 20.30 21.47 578,248 +1.39(+6.92%)
Mar 03, 2020 20.46 20.85 19.72 20.08 873,912 -0.34(-1.67%)
Mar 02, 2020 21.71 22.60 19.64 20.42 995,221 -1.20(-5.55%)
Feb 28, 2020 22.11 22.83 21.04 21.62 540,500 -0.83(-3.70%)
Feb 27, 2020 23.00 23.25 21.76 22.45 701,775 -0.53(-2.31%)
Feb 26, 2020 23.85 24.00 22.62 22.98 664,586 -0.66(-2.79%)
Feb 25, 2020 23.05 23.84 21.51 23.64 930,048 +1.35(+6.06%)
Feb 24, 2020 23.00 23.99 22.24 22.29 574,457 -1.71(-7.13%)
Feb 21, 2020 24.43 24.49 23.48 24.00 294,400 -0.49(-2.00%)
Feb 20, 2020 24.96 24.97 22.63 24.49 738,219 -0.51(-2.04%)
Feb 19, 2020 23.18 25.44 23.02 25.00 1,141,687 +1.96(+8.51%)
Feb 18, 2020 22.89 23.35 22.31 23.04 545,716 +0.49(+2.17%)
Feb 14, 2020 21.16 22.73 21.16 22.55 1,029,300 +1.86(+8.99%)
Feb 13, 2020 23.74 24.28 20.24 20.69 3,100,796 -3.17(-13.29%)
Feb 12, 2020 24.81 25.25 23.80 23.86 1,657,574 -0.85(-3.44%)
Feb 11, 2020 25.50 25.73 23.56 24.71 1,175,528 -0.48(-1.91%)
Feb 10, 2020 27.54 28.58 24.75 25.19 1,882,218 -1.50(-5.62%)
Feb 07, 2020 25.38 27.89 25.03 26.69 1,481,300 +1.69(+6.76%)
Feb 06, 2020 24.00 26.00 24.00 25.00 3,082,164 +0.86(+3.56%)
Feb 05, 2020 24.33 24.86 23.70 24.14 1,361,176 +0.35(+1.47%)
Feb 04, 2020 23.44 24.66 22.73 23.79 1,890,976 +0.99(+4.34%)
Feb 03, 2020 22.51 25.21 21.66 22.80 3,760,654 +0.73(+3.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.