14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $16.47 $16.47 Monday, 15th May 2023 ONEM stock ended at $16.47. During the day the stock fluctuated 0% from a day low at $16.47 to a day high of $16.47.
90 days $15.02 $16.57
52 weeks $6.51 $17.55

Historical 1life Healthcare Inc. prices

Date Open High Low Close Volume
May 21, 2020 $40.22 $40.80 $35.77 $37.88 1 064 609
May 20, 2020 $36.12 $42.00 $36.12 $39.73 1 598 270
May 19, 2020 $33.21 $36.11 $31.75 $35.77 860 132
May 18, 2020 $33.45 $36.36 $32.36 $33.01 1 329 974
May 15, 2020 $29.07 $32.42 $27.42 $32.09 1 028 942
May 14, 2020 $23.41 $30.90 $23.37 $29.00 2 569 881
May 13, 2020 $28.00 $28.97 $25.64 $26.54 1 270 403
May 12, 2020 $26.80 $29.39 $26.60 $27.25 2 338 311
May 11, 2020 $24.38 $26.80 $24.24 $26.34 854 545
May 08, 2020 $25.44 $25.70 $24.40 $24.40 295 364
May 07, 2020 $24.05 $25.74 $23.77 $25.50 342 130
May 06, 2020 $25.52 $26.00 $23.36 $23.41 574 688
May 05, 2020 $24.44 $25.76 $24.38 $25.06 282 324
May 04, 2020 $22.96 $24.31 $22.75 $24.18 216 656
May 01, 2020 $24.11 $25.00 $22.63 $23.33 350 021
Apr 30, 2020 $25.52 $26.18 $24.03 $24.67 464 336
Apr 29, 2020 $25.95 $27.99 $25.61 $25.99 718 111
Apr 28, 2020 $24.98 $26.44 $24.55 $25.43 668 834
Apr 27, 2020 $25.29 $25.85 $24.51 $24.59 378 197
Apr 24, 2020 $25.79 $26.40 $24.71 $25.21 504 277
Apr 23, 2020 $23.91 $25.90 $23.32 $25.74 941 467
Apr 22, 2020 $24.07 $24.75 $23.01 $23.75 331 252
Apr 21, 2020 $24.40 $25.82 $22.73 $23.57 576 540
Apr 20, 2020 $22.46 $27.78 $22.14 $25.27 1 667 764
Apr 17, 2020 $20.66 $22.52 $20.17 $22.40 516 744

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ONEM stock historical prices to predict future price movements?
Trend Analysis: Examine the ONEM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ONEM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About 1life Healthcare Inc.

1life Healthcare. 1Life Healthcare, Inc. operates a membership-based primary care platform under the One Medical brand. The company has developed a healthcare membership model based on direct consumer enrollment, as well as third-party sponsorship. Its membership model includes seamless access to 24/7 digital health services paired with inviting in-office care routinely covered under health insurance programs. The company also offers administrative and managerial ... ONEM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT