1Life Healthcare Inc. Common Stockのデータ

1Life Healthcare Inc. Common Stockの基本情報

名前 1Life Healthcare Inc. Common Stock
ティッカー ONEM
国 United States
上場年 2020.0
セクター Health Care

1Life Healthcare Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 59.82 57.27 59.41 58.19 1025300.0 58.19
2021-02-12 59.57 57.37 58.72 58.7 644900.0 58.7
2021-02-11 58.99 56.72 57.84 58.58 1185400.0 58.58
2021-02-10 58.3 56.38 56.73 57.67 1278100.0 57.67
2021-02-09 57.77 55.81 56.94 56.8 1804200.0 56.8
2021-02-08 57.1 55.0 55.42 57.1 1142500.0 57.1
2021-02-05 56.76 55.06 55.74 55.9 963800.0 55.9
2021-02-04 56.05 53.66 53.66 55.03 972800.0 55.03
2021-02-03 55.47 53.0 54.63 53.66 1447600.0 53.66
2021-02-02 55.44 52.9 54.44 53.96 1415600.0 53.96
2021-02-01 54.21 50.76 50.76 53.89 1616800.0 53.89
2021-01-29 52.09 48.55 49.99 50.6 1664200.0 50.6
2021-01-28 50.66 48.0 48.01 50.21 1162700.0 50.21
2021-01-27 50.15 46.37 49.3 47.71 1348100.0 47.71
2021-01-26 52.92 50.47 51.45 50.68 1141900.0 50.68
2021-01-25 52.49 49.22 51.17 51.41 1834600.0 51.41
2021-01-22 50.62 48.51 50.31 50.31 1141300.0 50.31
2021-01-21 51.31 48.32 51.13 49.48 1633200.0 49.48
2021-01-20 55.12 50.01 50.31 50.58 4707500.0 50.58
2021-01-19 48.21 42.85 43.49 47.71 3488000.0 47.71
2021-01-15 42.8 41.51 42.57 42.68 931200.0 42.68
2021-01-14 42.8 40.36 41.44 42.64 1317900.0 42.64
2021-01-13 44.13 41.21 42.65 41.35 1280300.0 41.35
2021-01-12 42.47 39.72 41.41 42.42 2394600.0 42.42
2021-01-11 42.59 40.56 42.5 41.61 2063000.0 41.61
2021-01-08 43.52 41.89 43.26 42.74 1194200.0 42.74
2021-01-07 44.27 41.25 43.0 42.56 1029300.0 42.56
2021-01-06 44.04 42.0 42.46 42.29 1192200.0 42.29
2021-01-05 43.58 42.01 42.4 42.68 633700.0 42.68
2021-01-04 44.49 41.15 44.22 42.63 1132600.0 42.63
2020-12-31 44.07 42.89 43.6 43.65 453700.0 43.65
2020-12-30 44.0 42.83 43.0 43.49 616700.0 43.49
2020-12-29 43.9 41.76 43.21 42.91 601000.0 42.91
2020-12-28 44.3 42.5 44.14 43.31 408000.0 43.31
2020-12-24 44.29 42.78 43.55 43.49 235700.0 43.49
2020-12-23 44.33 43.0 43.26 43.47 1066200.0 43.47
2020-12-22 43.38 41.63 41.66 43.26 1252300.0 43.26
2020-12-21 41.75 38.61 39.32 41.61 832000.0 41.61
2020-12-18 40.43 39.03 39.77 40.28 2023400.0 40.28
2020-12-17 40.0 38.7 38.81 39.8 883700.0 39.8
2020-12-16 38.58 37.28 38.24 38.29 975000.0 38.29
2020-12-15 38.63 37.52 37.65 38.48 619400.0 38.48
2020-12-14 39.09 37.22 38.56 37.36 919400.0 37.36
2020-12-11 39.02 37.68 38.1 38.47 745500.0 38.47
2020-12-10 38.56 36.37 36.73 38.4 903000.0 38.4
2020-12-09 38.13 36.54 37.71 37.0 1047100.0 37.0
2020-12-08 37.64 35.3 35.3 37.49 1902800.0 37.49
2020-12-07 37.0 35.3 36.91 35.36 1008600.0 35.36
2020-12-04 36.18 34.62 36.0 36.14 780100.0 36.14
2020-12-03 36.15 34.75 35.01 35.94 1304800.0 35.94
2020-12-02 35.06 33.33 34.58 34.82 1594100.0 34.82
2020-12-01 34.64 33.22 33.25 34.45 1546200.0 34.45
2020-11-30 33.89 32.02 33.65 32.87 2300400.0 32.87
2020-11-27 34.07 32.71 32.83 33.63 1694600.0 33.63
2020-11-25 33.7 32.4 33.51 32.49 1267500.0 32.49
2020-11-24 34.03 32.6 33.49 33.25 2669800.0 33.25
2020-11-23 34.5 32.83 33.83 33.27 4541900.0 33.27
2020-11-20 36.06 33.53 33.57 35.44 2244600.0 35.44
2020-11-19 34.0 32.43 33.35 33.75 2310100.0 33.75
2020-11-18 33.85 32.92 33.68 33.35 1873900.0 33.35
2020-11-17 33.85 32.27 32.99 33.35 1622100.0 33.35
2020-11-16 35.25 32.64 35.05 32.83 1588000.0 32.83
2020-11-13 36.0 34.05 35.95 34.8 3051800.0 34.8
2020-11-12 36.0 34.81 35.15 36.0 1627900.0 36.0
2020-11-11 35.71 33.71 35.32 34.98 3929500.0 34.98
2020-11-10 33.64 32.05 32.94 32.92 1856300.0 32.92
2020-11-09 33.53 30.71 31.48 32.36 3345900.0 32.36
2020-11-06 31.67 30.42 31.0 31.48 474700.0 31.48
2020-11-05 31.63 30.45 31.63 31.24 680900.0 31.24
2020-11-04 30.95 29.08 29.48 30.72 693900.0 30.72
2020-11-03 29.96 28.54 28.54 29.27 491300.0 29.27
2020-11-02 28.66 27.76 28.15 28.38 572900.0 28.38
2020-10-30 29.69 27.76 29.14 28.21 824700.0 28.21
2020-10-29 29.4 28.66 29.0 28.97 382300.0 28.97
2020-10-28 30.77 29.18 30.7 29.24 700200.0 29.24
2020-10-27 31.65 30.45 30.73 31.47 399500.0 31.47
2020-10-26 31.93 30.47 31.86 30.65 716200.0 30.65
2020-10-23 32.26 31.66 32.0 31.91 617500.0 31.91
2020-10-22 32.55 31.42 31.71 31.96 835000.0 31.96
2020-10-21 31.78 30.81 31.03 31.59 895400.0 31.59
2020-10-20 31.4 30.12 30.63 31.1 932700.0 31.1
2020-10-19 30.96 30.15 30.61 30.52 492600.0 30.52
2020-10-16 30.92 29.91 30.44 30.53 682300.0 30.53
2020-10-15 30.59 28.92 30.19 30.48 998400.0 30.48
2020-10-14 31.09 29.81 30.24 30.64 1568900.0 30.64
2020-10-13 30.58 29.52 30.5 29.7 622800.0 29.7
2020-10-12 30.92 29.5 29.99 29.59 1265900.0 29.59
2020-10-09 30.24 29.54 29.93 29.74 493500.0 29.74
2020-10-08 30.29 29.6 29.9 29.95 799200.0 29.95
2020-10-07 29.74 28.43 28.96 29.53 1153600.0 29.53
2020-10-06 29.8 28.6 29.42 28.87 1027200.0 28.87
2020-10-05 29.44 28.74 29.23 29.22 678700.0 29.22
2020-10-02 29.39 28.3 28.94 29.0 1261500.0 29.0
2020-10-01 29.57 28.0 28.69 29.54 1481000.0 29.54
2020-09-30 28.68 27.66 28.33 28.36 1064100.0 28.36
2020-09-29 28.7 25.9 26.0 28.52 2205500.0 28.52
2020-09-28 27.46 25.85 27.37 25.98 1882900.0 25.98
2020-09-25 27.67 26.96 27.24 27.1 929900.0 27.1
2020-09-24 27.24 26.09 26.15 27.18 1910300.0 27.18
2020-09-23 27.0 25.4 26.13 26.36 1846000.0 26.36
2020-09-22 27.36 26.08 27.36 26.3 2462000.0 26.3
2020-09-21 27.53 25.75 27.5 27.22 3067100.0 27.22
2020-09-18 29.39 27.52 29.29 28.1 11834400.0 28.1
2020-09-17 30.29 28.81 29.0 29.05 2551400.0 29.05
2020-09-16 29.89 28.54 28.84 29.6 2161100.0 29.6
2020-09-15 29.75 28.44 28.7 28.62 1177700.0 28.62
2020-09-14 29.38 28.0 28.04 28.58 1832800.0 28.58
2020-09-11 28.85 27.4 28.56 27.57 1196900.0 27.57
2020-09-10 29.9 28.16 29.24 28.28 1877700.0 28.28
2020-09-09 29.33 28.5 28.5 29.03 1139700.0 29.03
2020-09-08 28.95 27.94 28.2 28.1 1752600.0 28.1
2020-09-04 29.91 27.57 29.33 28.31 1685800.0 28.31
2020-09-03 30.36 28.92 29.68 29.52 1903300.0 29.52
2020-09-02 30.48 28.76 30.19 30.23 2200100.0 30.23
2020-09-01 30.35 29.13 29.17 30.23 3438300.0 30.23
2020-08-31 29.46 28.8 29.09 29.17 1398600.0 29.17
2020-08-28 29.54 28.5 29.17 29.14 1514000.0 29.14
2020-08-27 29.25 28.38 28.64 29.17 1302400.0 29.17
2020-08-26 28.74 27.99 27.99 28.51 1399500.0 28.51
2020-08-25 28.75 27.51 28.49 28.3 3294900.0 28.3
2020-08-24 30.04 28.78 29.61 28.99 2272200.0 28.99
2020-08-21 29.83 28.67 29.45 29.39 1963900.0 29.39
2020-08-20 30.04 29.16 29.4 29.65 1844300.0 29.65
2020-08-19 30.02 28.67 28.89 29.67 2125500.0 29.67
2020-08-18 29.39 28.66 29.0 28.99 1079500.0 28.99
2020-08-17 29.24 27.14 28.9 29.07 2916100.0 29.07
2020-08-14 30.5 28.92 30.28 29.2 1996200.0 29.2
2020-08-13 31.34 28.68 30.03 30.14 5353100.0 30.14
2020-08-12 29.3 27.28 28.61 27.64 3346700.0 27.64
2020-08-11 29.99 28.38 29.08 28.55 2905100.0 28.55
2020-08-10 30.04 28.67 30.0 29.5 2353300.0 29.5
2020-08-07 30.69 28.98 30.57 30.0 2580800.0 30.0
2020-08-06 31.02 30.13 30.9 30.69 2115400.0 30.69
2020-08-05 32.19 29.73 32.15 30.27 2703400.0 30.27
2020-08-04 31.97 29.76 30.35 30.25 2172700.0 30.25
2020-08-03 30.45 29.06 30.13 30.01 1909200.0 30.01
2020-07-31 31.24 29.03 31.16 29.61 2714400.0 29.61
2020-07-30 31.22 30.0 30.29 31.03 3799500.0 31.03
2020-07-29 32.53 30.34 32.29 30.56 7134500.0 30.56
2020-07-28 35.2 33.35 35.01 33.54 1551800.0 33.54
2020-07-27 36.01 34.13 35.71 35.22 1441100.0 35.22
2020-07-24 37.49 34.58 35.88 35.58 1376700.0 35.58
2020-07-23 39.52 35.79 38.38 36.63 1058200.0 36.63
2020-07-22 39.1 37.62 38.6 38.36 958100.0 38.36
2020-07-21 39.59 37.57 39.47 38.5 1356000.0 38.5
2020-07-20 39.45 38.2 39.15 38.87 919800.0 38.87
2020-07-17 40.24 37.96 39.24 38.84 1345300.0 38.84
2020-07-16 40.31 37.47 39.9 38.38 1008300.0 38.38
2020-07-15 40.82 37.65 37.97 40.55 1036400.0 40.55
2020-07-14 39.4 36.5 38.2 37.75 1074000.0 37.75
2020-07-13 44.87 37.9 42.75 38.06 1983400.0 38.06
2020-07-10 43.2 39.88 40.42 41.6 1957300.0 41.6
2020-07-09 40.96 38.0 39.67 40.06 1055600.0 40.06
2020-07-08 39.48 37.49 37.79 38.51 822400.0 38.51
2020-07-07 38.02 35.86 37.59 37.67 1049900.0 37.67
2020-07-06 40.13 37.15 38.83 37.53 1136400.0 37.53
2020-07-02 38.52 36.68 37.51 38.31 1005200.0 38.31
2020-07-01 38.83 35.69 36.29 37.12 2371300.0 37.12
2020-06-30 36.74 32.97 33.18 36.32 1800500.0 36.32
2020-06-29 33.68 31.15 32.1 32.73 1077400.0 32.73
2020-06-26 34.19 31.75 31.9 31.9 2779300.0 31.9
2020-06-25 32.8 30.75 32.74 31.99 5160100.0 31.99
2020-06-24 33.04 29.96 32.39 31.8 1609400.0 31.8
2020-06-23 33.85 31.4 33.64 32.39 1710600.0 32.39
2020-06-22 36.9 34.12 35.66 34.47 1103600.0 34.47
2020-06-19 36.26 32.55 33.06 35.76 3617200.0 35.76
2020-06-18 33.08 30.37 30.79 32.46 1073800.0 32.46
2020-06-17 33.49 30.68 32.87 30.75 915000.0 30.75
2020-06-16 32.69 30.76 32.29 32.55 820100.0 32.55
2020-06-15 32.3 29.01 29.39 31.66 936400.0 31.66
2020-06-12 30.99 28.07 30.74 29.51 1070400.0 29.51
2020-06-11 32.7 28.88 32.46 29.87 1786700.0 29.87
2020-06-10 33.92 32.04 32.2 33.42 949900.0 33.42
2020-06-09 33.04 31.01 31.69 32.01 638500.0 32.01
2020-06-08 34.39 31.32 33.2 31.69 1072800.0 31.69
2020-06-05 33.54 31.41 32.09 32.87 1019100.0 32.87
2020-06-04 33.59 30.64 33.33 31.99 1218300.0 31.99
2020-06-03 34.62 32.88 34.2 33.33 643100.0 33.33
2020-06-02 34.99 32.7 34.5 34.09 1889700.0 34.09
2020-06-01 36.0 32.1 32.39 34.01 2060700.0 34.01
2020-05-29 32.76 28.83 31.19 32.3 2129800.0 32.3
2020-05-28 32.64 30.83 31.42 31.1 1409200.0 31.1
2020-05-27 33.63 30.56 33.49 31.23 2592400.0 31.23
2020-05-26 37.39 33.83 37.3 34.18 4170400.0 34.18
2020-05-22 38.72 37.56 38.12 38.0 325600.0 38.0
2020-05-21 40.8 35.77 40.22 37.88 1066000.0 37.88
2020-05-20 42.0 36.12 36.12 39.73 1598300.0 39.73
2020-05-19 36.11 31.75 33.21 35.77 860100.0 35.77
2020-05-18 36.36 32.36 33.45 33.01 1330000.0 33.01
2020-05-15 32.42 27.42 29.07 32.09 1028900.0 32.09
2020-05-14 30.9 23.37 23.41 29.0 2569900.0 29.0
2020-05-13 28.97 25.64 28.0 26.54 1270400.0 26.54
2020-05-12 29.39 26.6 26.8 27.25 2338300.0 27.25
2020-05-11 26.8 24.24 24.38 26.34 854500.0 26.34
2020-05-08 25.7 24.4 25.44 24.4 295400.0 24.4
2020-05-07 25.74 23.77 24.05 25.5 340400.0 25.5
2020-05-06 26.0 23.36 25.52 23.41 574600.0 23.41
2020-05-05 25.76 24.38 24.44 25.06 282300.0 25.06
2020-05-04 24.31 22.75 22.96 24.18 216700.0 24.18
2020-05-01 25.0 22.63 24.11 23.33 350000.0 23.33
2020-04-30 26.18 24.03 25.52 24.67 464300.0 24.67
2020-04-29 27.99 25.61 25.95 25.99 718100.0 25.99
2020-04-28 26.44 24.55 24.98 25.43 668800.0 25.43
2020-04-27 25.85 24.51 25.29 24.59 378000.0 24.59
2020-04-24 26.4 24.71 25.79 25.21 504300.0 25.21
2020-04-23 25.9 23.32 23.91 25.74 941500.0 25.74
2020-04-22 24.75 23.01 24.07 23.75 331300.0 23.75
2020-04-21 25.79 22.73 24.4 23.57 576500.0 23.57
2020-04-20 27.78 22.14 22.46 25.27 1667800.0 25.27
2020-04-17 22.52 20.17 20.66 22.4 516700.0 22.4
2020-04-16 21.07 19.39 20.8 20.35 364100.0 20.35
2020-04-15 21.09 18.59 18.99 20.55 834700.0 20.55
2020-04-14 20.33 18.5 18.5 20.0 533700.0 20.0
2020-04-13 18.77 17.66 18.5 18.23 355100.0 18.23
2020-04-09 18.91 17.81 18.52 18.7 449600.0 18.7
2020-04-08 19.68 18.3 19.2 18.44 502700.0 18.44
2020-04-07 21.11 18.75 20.57 19.11 624700.0 19.11
2020-04-06 20.3 18.43 19.01 20.14 788700.0 20.14
2020-04-03 18.9 17.17 17.58 18.59 341100.0 18.59
2020-04-02 18.5 17.07 17.61 17.92 522300.0 17.92
2020-04-01 18.8 16.69 18.8 17.93 878400.0 17.93
2020-03-31 18.96 17.68 17.71 18.15 824200.0 18.15
2020-03-30 18.19 17.37 17.87 17.89 753800.0 17.89
2020-03-27 18.98 17.37 18.52 17.54 677100.0 17.54
2020-03-26 19.85 18.26 19.33 19.3 771000.0 19.3
2020-03-25 20.02 18.63 19.77 19.26 986700.0 19.26
2020-03-24 21.9 19.38 20.83 19.91 897600.0 19.91
2020-03-23 20.45 18.6 19.95 20.12 1180100.0 20.12
2020-03-20 21.88 16.81 16.86 19.49 4063900.0 19.49
2020-03-19 18.42 15.0 17.3 16.51 1985100.0 16.51
2020-03-18 21.64 16.21 20.31 17.71 1346100.0 17.71
2020-03-17 22.48 19.67 20.96 21.35 1000000.0 21.35
2020-03-16 22.75 17.18 17.18 20.51 1126200.0 20.51
2020-03-13 21.85 16.16 20.7 21.3 1312100.0 21.3
2020-03-12 23.65 18.02 22.4 19.1 992900.0 19.1
2020-03-11 27.7 23.29 26.31 24.3 1114000.0 24.3
2020-03-10 25.71 22.11 22.89 25.64 1243200.0 25.64
2020-03-09 22.88 21.43 21.95 22.3 449800.0 22.3
2020-03-06 24.35 22.5 24.06 23.6 867300.0 23.6
2020-03-05 24.17 21.01 21.5 23.95 1075300.0 23.95
2020-03-04 21.76 20.3 20.48 21.47 578200.0 21.47
2020-03-03 20.85 19.72 20.46 20.08 873900.0 20.08
2020-03-02 22.6 19.64 21.71 20.42 995200.0 20.42
2020-02-28 22.83 21.04 22.11 21.62 540500.0 21.62
2020-02-27 23.25 21.76 23.0 22.45 703800.0 22.45
2020-02-26 24.0 22.62 23.85 22.98 664600.0 22.98
2020-02-25 23.84 21.51 23.05 23.64 930700.0 23.64
2020-02-24 23.99 22.24 23.17 22.29 574500.0 22.29
2020-02-21 24.49 23.48 24.43 24.0 294500.0 24.0
2020-02-20 24.97 22.63 24.96 24.49 738400.0 24.49
2020-02-19 25.44 23.02 23.18 25.0 1142000.0 25.0
2020-02-18 23.35 22.31 22.89 23.04 545700.0 23.04