ONEM stock overview

1Life Healthcare Inc

ONEM IPO: 2020-01-31
16.47 (+1.03%)
5.5B market cap
772 trading days in total
ONEM Latest trading day: 2023-02-21

NasdaqGS
Health Care
Medical/Nursing Services
Mr. Amir Dan Rubin MBA
1,700 full-time employees
San Francisco, CALIFORNIA

ONEM stock Buy and Hold Potential More info

INVESTMENT at 2020-01-31 open

ONEM open price was $18.00

1,000.00

Click to edit

HOLDING TIME

771 trading days

3 years 22 days

TODAY'S WORTH

As of 2023-02-21 close price ($16.47)

915.00

Click to edit

ROI: -8.50% (0.92x) – ANNU: -2.86% (0.97x)

ONEM Dividends

We don't have any infomation about ONEM dividends.
It seems that ONEM have not paid any dividends in it's entire history.

ONEM Stock Splits

We don't have any infomation about ONEM stock splits.
It seems that ONEM has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ONEM Latest trading days

This table contains the list of 500 latest trading days of ONEM.
Trading dates ranges from 2021-03-02 to 2023-02-21.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		20.05	0.06	-0.10	2,521,345	20.11	20.51	19.62	4.78	-0.10	0.01
772	2023-02-21	16.47	0.46	2.87	6,369,176	16.00	16.57	15.98	3.69	2.94	0.00
771	2023-02-17	16.01	0.66	4.30	7,176,612	15.39	16.16	15.26	5.85	4.03	-0.06
770	2023-02-16	15.35	0.00	0.00	2,888,509	15.25	15.50	15.23	1.77	0.66	0.26
769	2023-02-15	15.35	0.25	1.66	1,900,406	15.10	15.35	15.03	2.12	1.66	-0.65
768	2023-02-14	15.10	0.01	0.07	997,839	15.06	15.15	15.04	0.73	0.27	0.00
767	2023-02-13	15.09	0.01	0.07	840,158	15.10	15.18	15.05	0.86	-0.07	-0.20
766	2023-02-10	15.08	0.14	-0.92	1,919,178	15.22	15.49	15.05	2.89	-0.92	0.13
765	2023-02-09	15.22	0.17	-1.10	1,664,659	15.42	15.50	15.22	1.82	-1.30	0.00
764	2023-02-08	15.39	0.04	0.26	1,333,020	15.31	15.43	15.23	1.31	0.52	0.19
763	2023-02-07	15.35	0.38	2.54	3,280,995	14.94	15.39	14.94	3.01	2.74	-0.26
762	2023-02-06	14.97	0.32	-2.09	3,773,542	15.20	15.25	14.90	2.30	-1.51	-0.20
761	2023-02-03	15.29	0.33	-2.11	8,542,481	15.63	15.72	14.87	5.44	-2.18	-0.59
760	2023-02-02	15.62	0.30	-1.88	5,475,738	15.99	15.99	15.44	3.44	-2.31	0.06
759	2023-02-01	15.92	0.07	-0.44	4,106,767	16.00	16.25	15.82	2.69	-0.50	0.44
758	2023-01-31	15.99	0.00	0.00	2,087,405	15.99	16.06	15.96	0.63	0.00	0.06
757	2023-01-30	15.99	0.02	0.13	2,571,059	16.00	16.12	15.95	1.06	-0.06	0.00
756	2023-01-27	15.97	0.01	-0.06	4,615,973	15.89	16.07	15.76	1.95	0.50	0.19
755	2023-01-26	15.98	0.11	-0.68	1,596,092	16.11	16.12	15.92	1.24	-0.81	-0.56
754	2023-01-25	16.09	0.01	0.06	2,557,582	16.03	16.18	15.86	2.00	0.37	0.12
753	2023-01-24	16.08	0.13	-0.80	1,760,316	16.24	16.28	16.05	1.42	-0.99	-0.31
752	2023-01-23	16.21	0.16	-0.98	1,501,560	16.43	16.43	16.21	1.34	-1.34	0.19
751	2023-01-20	16.37	0.19	1.17	1,610,684	16.18	16.40	16.13	1.67	1.17	0.37
750	2023-01-19	16.18	0.03	0.19	1,728,767	16.20	16.26	16.13	0.80	-0.12	0.00
749	2023-01-18	16.15	0.02	-0.12	3,287,046	16.19	16.24	16.08	0.99	-0.25	0.31
748	2023-01-17	16.17	0.25	-1.52	3,130,263	16.40	16.43	16.14	1.77	-1.40	0.12
747	2023-01-13	16.42	0.15	-0.91	2,395,697	16.56	16.56	16.41	0.91	-0.85	-0.12
746	2023-01-12	16.57	0.04	-0.24	2,018,980	16.64	16.66	16.52	0.84	-0.42	-0.06
745	2023-01-11	16.61	0.01	0.06	1,475,061	16.53	16.63	16.45	1.09	0.48	0.18
744	2023-01-10	16.60	0.20	1.22	1,787,002	16.42	16.62	16.39	1.40	1.10	-0.42
743	2023-01-09	16.40	0.02	-0.12	1,601,928	16.54	16.54	16.36	1.09	-0.85	0.12
742	2023-01-06	16.42	0.12	-0.73	6,036,966	16.56	16.61	16.24	2.23	-0.85	0.73
741	2023-01-05	16.54	0.01	-0.06	1,831,762	16.55	16.62	16.52	0.60	-0.06	0.12
740	2023-01-04	16.55	0.03	-0.18	1,708,322	16.68	16.68	16.52	0.96	-0.78	0.00
739	2023-01-03	16.58	0.13	-0.78	1,675,569	16.71	16.78	16.57	1.26	-0.78	0.60
738	2022-12-30	16.71	0.07	0.42	1,624,045	16.65	16.79	16.61	1.08	0.36	0.00
737	2022-12-29	16.64	0.06	-0.36	1,574,161	16.75	16.86	16.63	1.37	-0.66	0.06
736	2022-12-28	16.70	0.11	0.66	1,003,203	16.62	16.75	16.60	0.90	0.48	0.30
735	2022-12-27	16.59	0.16	-0.96	1,644,762	16.75	16.75	16.59	0.96	-0.96	0.18
734	2022-12-23	16.75	0.02	-0.12	635,852	16.75	16.81	16.74	0.42	0.00	0.00
733	2022-12-22	16.77	0.12	-0.71	848,019	16.82	16.87	16.67	1.19	-0.30	-0.12
732	2022-12-21	16.89	0.08	0.48	874,753	16.75	16.91	16.75	0.96	0.84	-0.41
731	2022-12-20	16.81	0.14	0.84	1,328,419	16.67	16.84	16.67	1.02	0.84	-0.36
730	2022-12-19	16.67	0.22	-1.30	2,251,915	16.87	16.91	16.67	1.42	-1.19	0.00
729	2022-12-16	16.89	0.06	-0.35	4,579,748	16.92	16.97	16.86	0.65	-0.18	-0.12
728	2022-12-15	16.95	0.02	-0.12	2,308,837	16.97	16.99	16.92	0.41	-0.12	-0.18
727	2022-12-14	16.97	0.10	0.59	5,720,134	16.84	17.00	16.83	1.01	0.77	0.00
726	2022-12-13	16.87	0.11	0.66	2,266,579	16.79	16.89	16.79	0.60	0.48	-0.18
725	2022-12-12	16.76	0.08	0.48	1,297,199	16.66	16.78	16.63	0.90	0.60	0.18
724	2022-12-09	16.68	0.04	0.24	1,018,468	16.61	16.70	16.60	0.60	0.42	-0.12
723	2022-12-08	16.64	0.05	0.30	3,215,653	16.59	16.67	16.57	0.60	0.30	-0.18
722	2022-12-07	16.59	0.00	0.00	2,290,777	16.55	16.64	16.55	0.54	0.24	0.00
721	2022-12-06	16.59	0.15	-0.90	5,544,251	16.55	16.72	16.55	1.03	0.24	-0.24
720	2022-12-05	16.74	0.16	-0.95	3,159,041	16.91	16.91	16.73	1.06	-1.01	-1.14
719	2022-12-02	16.90	0.08	-0.47	1,428,388	16.90	17.00	16.88	0.71	0.00	0.06
718	2022-12-01	16.98	0.01	-0.06	2,610,229	16.95	17.00	16.92	0.47	0.18	-0.47
717	2022-11-30	16.99	0.13	0.77	2,417,549	16.85	16.99	16.84	0.89	0.83	-0.24
716	2022-11-29	16.86	0.10	0.60	1,250,885	16.78	16.86	16.75	0.66	0.48	-0.06
715	2022-11-28	16.76	0.07	-0.42	1,918,869	16.89	16.93	16.74	1.12	-0.77	0.12
714	2022-11-25	16.83	0.03	-0.18	379,015	16.80	16.85	16.75	0.60	0.18	0.36
713	2022-11-23	16.86	0.13	0.78	3,078,765	16.75	16.93	16.72	1.25	0.66	-0.36
712	2022-11-22	16.73	0.14	0.84	1,243,867	16.57	16.73	16.57	0.97	0.97	0.12
711	2022-11-21	16.59	0.04	-0.24	1,953,462	16.67	16.67	16.54	0.78	-0.48	-0.12
710	2022-11-18	16.63	0.04	-0.24	2,775,218	16.79	16.80	16.60	1.19	-0.95	0.24
709	2022-11-17	16.67	0.05	-0.30	2,842,499	16.67	16.79	16.66	0.78	0.00	0.72
708	2022-11-16	16.72	0.02	-0.12	3,323,313	16.81	16.83	16.63	1.19	-0.54	-0.30
707	2022-11-15	16.74	0.02	-0.12	3,654,739	16.85	16.93	16.70	1.36	-0.65	0.42
706	2022-11-14	16.76	0.05	-0.30	1,362,797	16.85	16.90	16.75	0.89	-0.53	0.54
705	2022-11-11	16.81	0.01	-0.06	2,053,000	16.85	16.87	16.75	0.71	-0.24	0.24
704	2022-11-10	16.82	0.17	-1.00	4,072,963	17.00	17.02	16.80	1.29	-1.06	0.18
703	2022-11-09	16.99	0.00	0.00	7,186,523	16.96	17.01	16.91	0.59	0.18	0.06
702	2022-11-08	16.99	0.00	0.00	1,602,094	17.03	17.03	16.95	0.47	-0.23	-0.18
701	2022-11-07	16.99	0.01	0.06	3,546,481	16.98	17.04	16.83	1.24	0.06	0.24
700	2022-11-04	16.98	0.08	0.47	1,819,426	16.90	17.00	16.90	0.59	0.47	0.00
699	2022-11-03	16.90	0.07	-0.41	4,415,689	16.95	16.95	16.86	0.53	-0.29	0.00
698	2022-11-02	16.97	0.12	-0.70	2,471,719	17.10	17.11	16.97	0.82	-0.76	-0.12
697	2022-11-01	17.09	0.01	-0.06	2,246,831	17.12	17.13	17.08	0.29	-0.18	0.06
696	2022-10-31	17.10	0.09	0.53	2,789,172	17.02	17.10	17.01	0.53	0.47	0.12
695	2022-10-28	17.01	0.05	-0.29	8,081,735	17.05	17.08	16.95	0.76	-0.23	0.06
694	2022-10-27	17.06	0.00	0.00	3,300,404	17.05	17.08	16.97	0.65	0.06	-0.06
693	2022-10-26	17.06	0.04	-0.23	3,183,960	17.08	17.09	17.05	0.23	-0.12	-0.06
692	2022-10-25	17.10	0.04	0.23	3,704,095	17.10	17.10	17.06	0.23	0.00	-0.12
691	2022-10-24	17.06	0.02	-0.12	2,000,294	17.08	17.10	17.06	0.23	-0.12	0.23
690	2022-10-21	17.08	0.00	0.00	2,071,047	17.08	17.12	17.07	0.29	0.00	0.00
689	2022-10-20	17.08	0.01	-0.06	1,724,930	17.09	17.13	17.06	0.41	-0.06	0.00
688	2022-10-19	17.09	0.01	0.06	1,806,513	17.06	17.10	17.04	0.35	0.18	0.00
687	2022-10-18	17.08	0.08	0.47	2,330,835	17.06	17.11	17.06	0.29	0.12	-0.12
686	2022-10-17	17.00	0.02	-0.12	3,171,924	17.05	17.09	16.98	0.65	-0.29	0.35
685	2022-10-14	17.02	0.04	-0.23	2,235,652	17.10	17.10	17.01	0.53	-0.47	0.18
684	2022-10-13	17.06	0.03	0.18	2,807,910	16.97	17.10	16.95	0.88	0.53	0.23
683	2022-10-12	17.03	0.05	-0.29	2,212,253	17.09	17.12	17.00	0.70	-0.35	-0.35
682	2022-10-11	17.08	0.06	-0.35	2,122,458	17.06	17.15	17.04	0.64	0.12	0.06
681	2022-10-10	17.14	0.16	0.94	1,901,389	16.97	17.14	16.96	1.06	1.00	-0.47
680	2022-10-07	16.98	0.10	-0.59	4,378,675	17.07	17.09	16.95	0.82	-0.53	-0.06
679	2022-10-06	17.08	0.00	0.00	4,520,935	17.10	17.13	17.04	0.53	-0.12	-0.06
678	2022-10-05	17.08	0.02	-0.12	5,273,851	17.14	17.17	17.07	0.58	-0.35	0.12
677	2022-10-04	17.10	0.11	-0.64	10,034,855	17.25	17.26	17.08	1.04	-0.87	0.23
676	2022-10-03	17.21	0.06	0.35	2,372,179	17.16	17.26	17.13	0.76	0.29	0.23
675	2022-09-30	17.15	0.01	-0.06	3,018,966	17.14	17.25	17.14	0.64	0.06	0.06
674	2022-09-29	17.16	0.03	0.18	1,932,682	17.12	17.20	17.10	0.58	0.23	-0.12
673	2022-09-28	17.13	0.03	0.18	1,620,648	17.09	17.16	17.09	0.41	0.23	-0.06
672	2022-09-27	17.10	0.01	-0.06	2,367,711	17.15	17.20	17.08	0.70	-0.29	-0.06
671	2022-09-26	17.11	0.01	0.06	4,028,964	17.08	17.17	17.08	0.53	0.18	0.23
670	2022-09-23	17.10	0.05	-0.29	1,895,356	17.14	17.20	17.10	0.58	-0.23	-0.12
669	2022-09-22	17.15	0.02	0.12	2,038,368	17.12	17.26	17.12	0.82	0.18	-0.06
668	2022-09-21	17.13	0.00	0.00	3,072,303	17.15	17.23	17.06	0.99	-0.12	-0.06
667	2022-09-20	17.13	0.09	0.53	4,556,402	17.07	17.27	17.07	1.17	0.35	0.12
666	2022-09-19	17.04	0.11	-0.64	2,347,747	17.05	17.08	17.02	0.35	-0.06	0.18
665	2022-09-16	17.15	0.07	0.41	2,829,556	17.08	17.15	17.00	0.88	0.41	-0.58
664	2022-09-15	17.08	0.12	-0.70	2,362,879	17.12	17.24	17.05	1.11	-0.23	0.00
663	2022-09-14	17.20	0.13	0.76	2,886,042	17.07	17.20	17.05	0.88	0.76	-0.47
662	2022-09-13	17.07	0.06	-0.35	3,281,917	17.06	17.12	17.03	0.53	0.06	0.00
661	2022-09-12	17.13	0.12	0.71	1,792,086	17.08	17.18	17.05	0.76	0.29	-0.41
660	2022-09-09	17.01	0.15	-0.87	1,560,550	17.16	17.27	17.01	1.52	-0.87	0.41
659	2022-09-08	17.16	0.07	0.41	3,710,036	17.05	17.16	17.00	0.94	0.65	0.00
658	2022-09-07	17.09	0.04	0.23	3,617,977	17.05	17.21	17.02	1.11	0.23	-0.23
657	2022-09-06	17.05	0.35	-2.01	8,004,711	17.03	17.17	16.93	1.41	0.12	0.00
656	2022-09-02	17.40	0.06	0.35	2,402,058	17.25	17.41	17.21	1.16	0.87	-2.13
655	2022-09-01	17.34	0.13	0.76	3,394,489	17.20	17.35	17.15	1.16	0.81	-0.52
654	2022-08-31	17.21	0.11	-0.64	2,860,941	17.40	17.41	17.15	1.49	-1.09	-0.06
653	2022-08-30	17.32	0.01	0.06	1,880,478	17.37	17.37	17.26	0.63	-0.29	0.46
652	2022-08-29	17.31	0.08	-0.46	2,167,385	17.39	17.44	17.30	0.81	-0.46	0.35
651	2022-08-26	17.39	0.13	-0.74	1,963,424	17.51	17.55	17.36	1.09	-0.69	0.00
650	2022-08-25	17.52	0.12	0.69	3,800,376	17.45	17.55	17.43	0.69	0.40	-0.06
649	2022-08-24	17.40	0.05	-0.29	5,601,411	17.44	17.44	17.27	0.97	-0.23	0.29
648	2022-08-23	17.45	0.07	0.40	2,213,336	17.36	17.48	17.33	0.86	0.52	-0.06
647	2022-08-22	17.38	0.09	0.52	3,606,117	17.24	17.41	17.22	1.10	0.81	-0.12
646	2022-08-19	17.29	0.03	0.17	3,754,870	17.20	17.34	17.20	0.81	0.52	-0.29
645	2022-08-18	17.26	0.02	0.12	2,229,667	17.25	17.30	17.19	0.64	0.06	-0.35
644	2022-08-17	17.24	0.04	0.23	5,853,919	17.15	17.32	17.14	1.05	0.52	0.06
643	2022-08-16	17.20	0.06	0.35	3,741,426	17.17	17.21	17.10	0.64	0.17	-0.29
642	2022-08-15	17.14	0.01	-0.06	2,964,446	17.09	17.23	17.05	1.05	0.29	0.18
641	2022-08-12	17.15	0.13	0.76	4,621,411	17.06	17.17	17.02	0.88	0.53	-0.35
640	2022-08-11	17.02	0.01	0.06	6,420,309	17.04	17.10	17.00	0.59	-0.12	0.24
639	2022-08-10	17.01	0.16	0.95	9,663,912	16.97	17.05	16.97	0.47	0.24	0.18
638	2022-08-09	16.85	0.01	0.06	4,221,958	16.85	16.92	16.80	0.71	0.00	0.71
637	2022-08-08	16.84	0.12	-0.71	5,073,075	16.95	17.00	16.84	0.94	-0.65	0.06
636	2022-08-05	16.96	0.06	0.36	3,527,329	16.86	16.98	16.82	0.95	0.59	-0.06
635	2022-08-04	16.90	0.20	-1.17	4,887,958	17.00	17.10	16.89	1.24	-0.59	-0.24
634	2022-08-03	17.10	0.12	0.71	8,997,382	16.97	17.10	16.93	1.00	0.77	-0.58
633	2022-08-02	16.98	0.00	0.00	6,264,842	16.92	17.01	16.83	1.06	0.35	-0.06
632	2022-08-01	16.98	0.04	0.24	4,572,639	16.91	17.00	16.85	0.89	0.41	-0.35
631	2022-07-29	16.94	0.02	-0.12	6,285,605	16.95	17.00	16.85	0.88	-0.06	-0.18
630	2022-07-28	16.96	0.06	0.36	6,505,261	16.92	16.99	16.81	1.06	0.24	-0.06
629	2022-07-27	16.90	0.15	0.90	10,474,866	16.90	17.02	16.79	1.36	0.00	0.12
628	2022-07-26	16.75	0.22	-1.30	16,385,322	16.97	17.01	16.66	2.06	-1.30	0.90
627	2022-07-25	16.97	0.18	-1.05	14,753,383	17.08	17.12	16.93	1.11	-0.64	0.00
626	2022-07-22	17.15	0.10	-0.58	14,646,879	17.15	17.28	17.08	1.17	0.00	-0.41
625	2022-07-21	17.25	7.07	69.45	78,807,569	16.97	17.27	16.90	2.18	1.65	-0.58
624	2022-07-20	10.18	0.32	3.25	1,688,953	9.92	10.36	9.86	5.04	2.62	66.70
623	2022-07-19	9.86	0.47	5.01	1,516,736	9.62	9.89	9.36	5.51	2.49	0.61
622	2022-07-18	9.39	0.65	-6.47	1,357,134	10.35	10.42	9.36	10.24	-9.28	2.45
621	2022-07-15	10.04	0.54	5.68	1,591,017	9.53	10.06	9.20	9.02	5.35	3.09
620	2022-07-14	9.50	0.20	-2.06	1,421,565	9.54	9.59	9.26	3.46	-0.42	0.32
619	2022-07-13	9.70	0.16	-1.62	1,316,799	9.45	10.13	9.32	8.57	2.65	-1.65
618	2022-07-12	9.86	0.59	-5.65	2,347,927	10.27	10.53	9.70	8.08	-3.99	-4.16
617	2022-07-11	10.45	1.10	-9.52	1,632,914	11.22	11.50	10.40	9.80	-6.86	-1.72
616	2022-07-08	11.55	0.04	0.35	2,340,637	11.31	11.73	11.12	5.39	2.12	-2.86
615	2022-07-07	11.51	1.23	11.96	2,996,394	10.62	11.54	10.49	9.89	8.38	-1.74
614	2022-07-06	10.28	0.06	-0.58	3,108,376	10.25	10.67	10.13	5.27	0.29	3.31
613	2022-07-05	10.34	2.06	24.88	13,556,662	8.01	10.40	7.86	31.71	29.09	-0.87
612	2022-07-01	8.28	0.44	5.61	1,354,945	7.86	8.35	7.86	6.23	5.34	-3.26
611	2022-06-30	7.84	0.50	-6.00	1,551,659	8.09	8.28	7.76	6.43	-3.09	0.26
610	2022-06-29	8.34	0.17	-2.00	1,034,259	8.37	8.49	8.19	3.58	-0.36	-3.00
609	2022-06-28	8.51	0.55	-6.07	1,281,521	8.98	9.17	8.47	7.80	-5.23	-1.65
608	2022-06-27	9.06	0.06	-0.66	1,873,198	9.16	9.32	8.66	7.21	-1.09	-0.88
607	2022-06-24	9.12	0.02	-0.22	11,602,066	9.29	9.50	8.82	7.32	-1.83	0.44
606	2022-06-23	9.14	0.73	8.68	1,720,384	8.49	9.14	8.49	7.66	7.66	1.64
605	2022-06-22	8.41	0.32	3.96	1,980,546	8.09	8.65	7.90	9.27	3.96	0.95
604	2022-06-21	8.09	0.16	2.02	1,512,968	8.09	8.47	8.04	5.32	0.00	0.00
603	2022-06-17	7.93	0.59	8.04	3,524,787	7.43	8.06	7.42	8.61	6.73	2.02
602	2022-06-16	7.34	0.10	-1.34	2,279,359	7.00	7.38	6.93	6.43	4.86	1.23
601	2022-06-15	7.44	0.54	7.83	3,029,233	6.97	7.59	6.96	9.04	6.74	-5.91
600	2022-06-14	6.90	0.04	-0.58	1,684,950	7.01	7.09	6.51	8.27	-1.57	1.01
599	2022-06-13	6.94	0.95	-12.04	2,196,998	7.39	7.68	6.88	10.83	-6.09	1.01
598	2022-06-10	7.89	0.26	-3.19	2,306,957	7.80	8.17	7.72	5.77	1.15	-6.34
597	2022-06-09	8.15	0.49	-5.67	1,459,050	8.45	8.58	8.13	5.33	-3.55	-4.29
596	2022-06-08	8.64	0.12	1.41	1,423,538	8.43	8.81	8.40	4.86	2.49	-2.20
595	2022-06-07	8.52	0.14	1.67	1,791,717	8.22	8.77	8.11	8.03	3.65	-1.06
594	2022-06-06	8.38	0.11	1.33	2,137,442	8.50	8.69	8.21	5.65	-1.41	-1.91
593	2022-06-03	8.27	0.58	-6.55	1,775,447	8.62	8.75	8.18	6.61	-4.06	2.78
592	2022-06-02	8.85	1.07	13.75	2,518,119	7.79	8.90	7.75	14.76	13.61	-2.60
591	2022-06-01	7.78	0.69	-8.15	2,694,619	8.55	8.74	7.72	11.93	-9.01	0.13
590	2022-05-31	8.47	0.33	-3.75	2,299,337	8.69	8.88	8.26	7.13	-2.53	0.94
589	2022-05-27	8.80	0.33	3.90	1,885,772	8.68	9.02	8.54	5.53	1.38	-1.25
588	2022-05-26	8.47	0.17	2.05	2,426,545	8.31	8.62	8.14	5.78	1.93	2.48
587	2022-05-25	8.30	0.10	1.22	2,198,928	8.12	8.54	8.03	6.28	2.22	0.12
586	2022-05-24	8.20	0.59	-6.71	1,828,828	8.57	8.57	8.09	5.60	-4.32	-0.98
585	2022-05-23	8.79	0.01	-0.11	2,250,478	8.93	8.93	8.41	5.82	-1.57	-2.50
584	2022-05-20	8.80	0.05	0.57	1,840,118	8.95	9.08	8.24	9.39	-1.68	1.48
583	2022-05-19	8.75	0.64	7.89	2,078,436	8.07	9.01	8.07	11.65	8.43	2.29
582	2022-05-18	8.11	0.41	-4.81	1,612,133	8.29	8.63	8.01	7.48	-2.17	-0.49
581	2022-05-17	8.52	0.53	6.63	2,273,820	8.26	8.64	8.10	6.54	3.15	-2.70
580	2022-05-16	7.99	0.38	-4.54	1,930,540	8.22	8.74	7.95	9.61	-2.80	3.38
579	2022-05-13	8.37	1.43	20.61	3,909,828	7.26	8.39	7.18	16.67	15.29	-1.79
578	2022-05-12	6.94	0.70	11.22	3,923,622	6.03	6.96	5.94	16.92	15.09	4.61
577	2022-05-11	6.24	0.40	-6.02	3,094,375	6.64	6.86	6.21	9.79	-6.02	-3.37
576	2022-05-10	6.64	0.09	-1.34	3,040,175	6.93	7.34	6.05	18.61	-4.18	0.00
575	2022-05-09	6.73	1.04	-13.38	3,470,652	7.46	7.48	6.55	12.47	-9.79	2.97
574	2022-05-06	7.77	0.38	-4.66	3,045,805	7.98	7.99	7.32	8.40	-2.63	-3.99
573	2022-05-05	8.15	0.32	4.09	3,625,185	8.06	8.54	7.83	8.81	1.12	-2.09
572	2022-05-04	7.83	0.41	5.53	3,113,152	7.58	7.90	6.98	12.14	3.30	2.94
571	2022-05-03	7.42	0.11	-1.46	2,236,286	7.48	7.64	7.09	7.35	-0.80	2.16
570	2022-05-02	7.53	0.48	6.81	3,375,941	7.03	7.62	6.93	9.82	7.11	-0.66
569	2022-04-29	7.05	0.55	-7.24	2,654,218	7.52	7.76	7.03	9.71	-6.25	-0.28
568	2022-04-28	7.60	0.01	-0.13	2,807,201	7.65	7.75	6.95	10.46	-0.65	-1.05
567	2022-04-27	7.61	0.24	-3.06	2,634,032	7.86	8.13	7.55	7.38	-3.18	0.53
566	2022-04-26	7.85	0.64	-7.54	2,099,273	8.34	8.43	7.80	7.55	-5.88	0.13
565	2022-04-25	8.49	0.12	1.43	1,598,706	8.32	8.59	8.18	4.93	2.04	-1.77
564	2022-04-22	8.37	0.47	-5.32	1,719,329	8.85	9.00	8.20	9.04	-5.42	-0.60
563	2022-04-21	8.84	0.91	-9.33	1,919,957	9.93	10.18	8.74	14.50	-10.98	0.11
562	2022-04-20	9.75	0.34	-3.37	1,186,512	10.11	10.25	9.73	5.14	-3.56	1.85
561	2022-04-19	10.09	0.35	3.59	1,078,485	9.80	10.35	9.62	7.45	2.96	0.20
560	2022-04-18	9.74	0.63	-6.08	1,481,980	10.31	10.31	9.59	6.98	-5.53	0.62
559	2022-04-15	10.37	0.00	0.00	1,152,069	10.73	10.81	10.26	5.13	-3.36	-0.58
558	2022-04-14	10.37	0.42	-3.89	1,147,470	10.73	10.81	10.26	5.13	-3.36	3.47
557	2022-04-13	10.79	0.30	2.86	1,193,435	10.47	11.00	10.33	6.40	3.06	-0.56
556	2022-04-12	10.49	0.33	3.25	1,650,655	10.80	11.22	10.38	7.78	-2.87	-0.19
555	2022-04-11	10.16	0.12	-1.17	1,219,758	10.09	10.34	9.78	5.55	0.69	6.30
554	2022-04-08	10.28	0.54	-4.99	1,677,502	10.74	10.78	10.23	5.12	-4.28	-1.85
553	2022-04-07	10.82	0.12	-1.10	1,250,663	10.87	11.08	10.38	6.44	-0.46	-0.74
552	2022-04-06	10.94	0.37	-3.27	1,549,883	10.95	11.07	10.41	6.03	-0.09	-0.64
551	2022-04-05	11.31	0.66	-5.51	1,116,837	11.97	12.05	11.14	7.60	-5.51	-3.18
550	2022-04-04	11.97	0.17	1.44	1,801,572	11.63	12.06	11.43	5.42	2.92	0.00
549	2022-04-01	11.80	0.72	6.50	1,475,431	11.16	11.88	11.16	6.45	5.73	-1.44
548	2022-03-31	11.08	0.04	0.36	2,289,830	10.98	11.31	10.79	4.74	0.91	0.72
547	2022-03-30	11.04	0.21	-1.87	1,639,612	10.98	11.49	10.67	7.47	0.55	-0.54
546	2022-03-29	11.25	0.79	7.55	1,871,921	10.66	11.35	10.55	7.50	5.53	-2.40
545	2022-03-28	10.46	0.30	2.95	1,201,387	10.30	10.63	9.97	6.41	1.55	1.91
544	2022-03-25	10.16	0.29	-2.78	1,578,045	10.54	10.58	9.90	6.45	-3.61	1.38
543	2022-03-24	10.45	0.16	1.55	1,174,411	10.41	10.54	9.89	6.24	0.38	0.86
542	2022-03-23	10.29	0.27	-2.56	2,039,889	10.34	10.57	9.91	6.38	-0.48	1.17
541	2022-03-22	10.56	0.37	3.63	1,417,959	10.23	10.80	10.23	5.57	3.23	-2.08
540	2022-03-21	10.19	0.51	-4.77	1,940,168	10.57	10.75	10.02	6.91	-3.60	0.39
539	2022-03-18	10.70	0.63	6.26	3,802,911	9.87	10.88	9.85	10.44	8.41	-1.21
538	2022-03-17	10.07	1.00	11.03	2,769,562	8.91	10.11	8.79	14.81	13.02	-1.99
537	2022-03-16	9.07	1.06	13.23	2,595,047	8.19	9.09	8.16	11.36	10.74	-1.76
536	2022-03-15	8.01	0.77	10.64	3,276,540	7.29	8.02	7.21	11.11	9.88	2.25
535	2022-03-14	7.24	1.13	-13.50	4,333,748	8.23	8.23	7.03	14.58	-12.03	0.69
534	2022-03-11	8.37	1.05	-11.15	2,539,281	9.59	9.68	8.37	13.66	-12.72	-1.67
533	2022-03-10	9.42	0.50	-5.04	2,361,723	9.58	9.64	8.93	7.41	-1.67	1.80
532	2022-03-09	9.92	0.71	7.71	3,891,330	9.59	10.11	9.50	6.36	3.44	-3.43
531	2022-03-08	9.21	0.34	-3.56	2,974,215	9.68	9.82	9.07	7.75	-4.86	4.13
530	2022-03-07	9.55	0.59	-5.82	2,774,690	10.34	10.34	9.50	8.12	-7.64	1.36
529	2022-03-04	10.14	0.41	-3.89	2,154,555	10.36	10.70	10.03	6.47	-2.12	1.97
528	2022-03-03	10.55	0.58	-5.21	1,648,087	11.35	11.27	10.47	7.05	-7.05	-1.80
527	2022-03-02	11.13	0.28	-2.45	2,412,867	11.39	11.39	10.35	9.13	-2.28	1.98
526	2022-03-01	11.41	0.60	5.55	3,591,243	10.81	11.99	10.81	10.92	5.55	-0.18
525	2022-02-28	10.81	0.13	1.22	4,170,898	10.51	11.03	10.28	7.14	2.85	0.00
524	2022-02-25	10.68	0.92	9.43	3,249,513	9.82	10.70	9.81	9.06	8.76	-1.59
523	2022-02-24	9.76	0.58	6.32	5,157,188	7.70	9.79	7.65	27.79	26.75	0.61
522	2022-02-23	9.18	0.33	-3.47	3,794,257	9.71	9.94	9.13	8.34	-5.46	-16.12
521	2022-02-22	9.51	0.08	-0.83	3,201,288	9.41	9.92	9.29	6.70	1.06	2.10
520	2022-02-18	9.59	0.32	-3.23	1,625,230	9.91	9.89	9.45	4.44	-3.23	-1.88
519	2022-02-17	9.91	1.41	-12.46	1,736,772	11.12	11.21	9.90	11.78	-10.88	0.00
518	2022-02-16	11.32	0.35	-3.00	2,224,664	11.47	11.47	10.76	6.19	-1.31	-1.77
517	2022-02-15	11.67	0.80	7.36	2,107,946	11.15	11.75	11.15	5.38	4.66	-1.71
516	2022-02-14	10.87	0.55	-4.82	1,622,800	11.46	11.49	10.83	5.76	-5.15	2.58
515	2022-02-11	11.42	0.26	-2.23	2,375,959	11.70	12.02	11.28	6.32	-2.39	0.35
514	2022-02-10	11.68	0.06	0.52	2,308,234	11.06	12.11	11.10	9.13	5.61	0.17
513	2022-02-09	11.62	0.66	6.02	1,904,411	11.15	11.68	11.12	5.02	4.22	-4.82
512	2022-02-08	10.96	0.15	1.39	1,259,631	10.91	11.03	10.51	4.77	0.46	1.73
511	2022-02-07	10.81	0.11	1.03	1,700,194	10.61	11.26	10.61	6.13	1.89	0.93
510	2022-02-05	10.70	0.00	0.00	1,984,800	10.43	10.91	10.17	7.09	2.59	-0.84
509	2022-02-04	10.70	0.24	2.29	1,984,800	10.43	10.91	10.17	7.09	2.59	-2.52
508	2022-02-03	10.46	0.30	-2.79	1,907,803	10.51	11.04	10.35	6.57	-0.48	-0.29
507	2022-02-02	10.76	0.76	-6.60	2,383,770	11.61	11.66	10.54	9.65	-7.32	-2.32
506	2022-02-01	11.52	0.36	3.23	2,629,927	11.44	11.81	10.65	10.14	0.70	0.78
505	2022-01-31	11.16	1.08	10.71	3,435,310	10.07	11.22	10.04	11.72	10.82	2.51
504	2022-01-28	10.08	0.44	4.56	2,863,397	9.60	10.08	9.09	10.31	5.00	-0.10
503	2022-01-27	9.64	0.29	-2.92	2,560,207	10.08	10.37	9.61	7.54	-4.37	-0.41
502	2022-01-26	9.93	0.37	-3.59	2,841,428	10.57	10.83	9.83	9.46	-6.05	1.51
501	2022-01-25	10.30	0.53	-4.89	2,775,667	10.47	10.80	9.87	8.88	-1.62	2.62
500	2022-01-24	10.83	0.35	3.34	3,758,832	9.93	10.88	9.34	15.51	9.06	-3.32
499	2022-01-21	10.48	0.75	-6.68	4,943,757	11.10	11.14	10.31	7.48	-5.59	-5.25
498	2022-01-20	11.23	0.09	0.81	3,100,025	11.42	12.17	11.22	8.32	-1.66	-1.16
497	2022-01-19	11.14	0.12	-1.07	3,359,294	11.32	11.86	11.05	7.16	-1.59	2.51
496	2022-01-18	11.26	0.90	-7.40	3,606,172	11.91	12.00	11.20	6.72	-5.46	0.53
495	2022-01-14	12.16	1.09	-8.23	6,220,834	13.01	13.26	11.88	10.61	-6.53	-2.06
494	2022-01-13	13.25	1.69	-11.31	4,979,113	14.60	14.83	13.09	11.92	-9.25	-1.81
493	2022-01-12	14.94	0.42	-2.73	3,178,768	15.64	16.07	14.90	7.48	-4.48	-2.28
492	2022-01-11	15.36	0.95	6.59	3,756,531	14.40	15.62	14.10	10.56	6.67	1.82
491	2022-01-10	14.41	0.99	-6.43	4,246,437	15.12	15.16	13.67	9.85	-4.70	-0.07
490	2022-01-07	15.40	1.08	-6.55	3,781,374	16.39	16.97	15.05	11.71	-6.04	-1.82
489	2022-01-06	16.48	0.41	-2.43	3,674,468	16.66	17.24	16.35	5.34	-1.08	-0.55
488	2022-01-05	16.89	0.92	-5.17	4,251,125	17.57	18.36	16.89	8.37	-3.87	-1.36
487	2022-01-04	17.81	0.38	-2.09	1,729,917	18.10	18.43	17.23	6.63	-1.60	-1.35
486	2022-01-03	18.19	0.62	3.53	1,613,997	17.60	18.22	17.08	6.48	3.35	-0.49
485	2021-12-31	17.57	0.21	1.21	1,284,359	17.22	18.01	17.20	4.70	2.03	0.17
484	2021-12-30	17.36	0.85	5.15	1,256,312	16.51	17.55	16.51	6.30	5.15	-0.81
483	2021-12-29	16.51	0.35	-2.08	1,363,251	16.86	16.87	16.24	3.74	-2.08	0.00
482	2021-12-28	16.86	0.34	-1.98	1,439,237	17.06	17.59	16.65	5.51	-1.17	0.00
481	2021-12-27	17.20	0.10	-0.58	1,571,392	17.51	17.62	16.83	4.51	-1.77	-0.81
480	2021-12-23	17.30	0.19	1.11	901,745	17.23	17.50	16.74	4.41	0.41	1.21
479	2021-12-22	17.11	0.14	-0.81	1,227,394	16.73	17.60	16.70	5.38	2.27	0.70
478	2021-12-21	17.25	0.98	6.02	2,283,886	16.30	17.30	15.83	9.02	5.83	-3.01
477	2021-12-20	16.27	1.14	-6.55	2,266,671	17.00	17.16	16.22	5.53	-4.29	0.18
476	2021-12-17	17.41	1.50	9.43	7,244,608	15.99	17.62	15.84	11.13	8.88	-2.35
475	2021-12-16	15.91	0.73	-4.39	3,219,685	16.78	17.36	15.66	10.13	-5.18	0.50
474	2021-12-15	16.64	0.22	1.34	2,388,401	16.33	16.85	15.79	6.49	1.90	0.84
473	2021-12-14	16.42	0.27	-1.62	2,009,028	16.41	17.02	16.13	5.42	0.06	-0.55
472	2021-12-13	16.69	0.31	-1.82	1,928,706	16.85	17.46	16.63	4.93	-0.95	-1.68
471	2021-12-10	17.00	0.26	-1.51	1,114,760	17.35	17.95	16.83	6.46	-2.02	-0.88
470	2021-12-09	17.26	0.72	-4.00	1,321,920	17.75	18.21	17.14	6.03	-2.76	0.52
469	2021-12-08	17.98	0.07	0.39	2,860,655	18.17	18.46	17.22	6.82	-1.05	-1.28
468	2021-12-07	17.91	0.62	3.59	2,150,244	17.64	18.28	17.64	3.63	1.53	1.45
467	2021-12-06	17.29	1.85	11.98	3,120,208	15.49	17.34	15.08	14.59	11.62	2.02
466	2021-12-03	15.44	0.80	-4.93	2,681,702	16.29	16.54	14.91	10.01	-5.22	0.32
465	2021-12-02	16.24	0.55	3.51	3,779,010	15.55	16.25	15.18	6.88	4.44	0.31
464	2021-12-01	15.69	0.24	-1.51	3,516,826	16.65	16.65	15.57	6.49	-5.77	-0.89
463	2021-11-30	15.93	1.09	-6.40	2,112,250	16.90	16.99	15.80	7.04	-5.74	4.52
462	2021-11-29	17.02	0.35	2.10	2,418,844	17.28	17.28	16.38	5.21	-1.50	-0.71
461	2021-11-26	16.67	0.43	-2.51	1,298,645	17.08	17.20	16.13	6.26	-2.40	3.66
460	2021-11-24	17.10	0.60	3.64	2,544,761	16.25	17.24	15.88	8.37	5.23	-0.12
459	2021-11-23	16.50	0.77	-4.46	2,606,036	17.01	17.24	15.89	7.94	-3.00	-1.52
458	2021-11-22	17.27	2.54	-12.82	3,068,910	19.70	19.75	17.27	12.59	-12.34	-1.51
457	2021-11-19	19.81	0.33	-1.64	1,893,284	20.00	20.63	19.70	4.65	-0.95	-0.56
456	2021-11-18	20.14	1.72	-7.87	3,384,670	21.84	21.84	19.75	9.57	-7.78	-0.70
455	2021-11-17	21.86	0.71	-3.15	2,950,497	22.09	22.69	21.70	4.48	-1.04	-0.09
454	2021-11-16	22.57	1.05	4.88	1,838,955	21.54	22.61	21.10	7.01	4.78	-2.13
453	2021-11-15	21.52	0.49	2.33	1,931,169	21.32	21.56	20.83	3.42	0.94	0.09
452	2021-11-12	21.03	1.35	-6.03	2,337,540	22.01	22.04	20.65	6.32	-4.45	1.38
451	2021-11-11	22.38	0.28	1.27	1,295,571	22.04	22.49	21.76	3.31	1.54	-1.65
450	2021-11-10	22.10	0.22	-0.99	1,044,903	22.12	22.87	22.05	3.71	-0.09	-0.27
449	2021-11-09	22.32	0.37	-1.63	1,568,832	22.72	22.72	21.42	5.72	-1.76	-0.90
448	2021-11-08	22.69	0.19	-0.83	1,193,532	22.90	23.25	22.52	3.19	-0.92	0.13
447	2021-11-05	22.88	0.28	-1.21	1,269,062	23.00	23.43	22.74	3.00	-0.52	0.09
446	2021-11-04	23.16	1.64	7.62	3,023,131	22.61	24.56	22.60	8.67	2.43	-0.69
445	2021-11-03	21.52	0.11	0.51	1,467,253	21.44	21.87	21.34	2.47	0.37	5.07
444	2021-11-02	21.41	0.92	-4.12	1,745,746	22.31	22.36	21.27	4.89	-4.03	0.14
443	2021-11-01	22.33	0.67	3.09	1,033,418	21.56	22.34	21.36	4.55	3.57	-0.09
442	2021-10-29	21.66	0.50	-2.26	800,495	22.03	22.27	21.59	3.09	-1.68	-0.46
441	2021-10-28	22.16	0.86	4.04	953,125	21.41	22.30	21.30	4.67	3.50	-0.59
440	2021-10-27	21.30	0.49	-2.25	1,148,132	21.82	22.00	21.12	4.03	-2.38	0.52
439	2021-10-26	21.79	0.40	-1.80	995,292	22.24	22.26	21.39	3.91	-2.02	0.14
438	2021-10-25	22.19	0.25	1.14	702,236	22.00	22.31	21.50	3.68	0.86	0.23
437	2021-10-22	21.94	0.05	0.23	722,686	21.95	22.04	21.49	2.51	-0.05	0.27
436	2021-10-21	21.89	0.11	-0.50	880,542	22.08	22.57	21.53	4.71	-0.86	0.27
435	2021-10-20	22.00	0.71	3.33	2,033,771	21.30	22.07	21.30	3.62	3.29	0.36
434	2021-10-19	21.29	0.12	0.57	1,523,288	21.36	21.58	21.15	2.01	-0.33	0.05
433	2021-10-18	21.17	0.25	-1.17	823,238	21.28	21.61	21.05	2.63	-0.52	0.90
432	2021-10-15	21.42	0.05	0.23	1,169,519	21.50	21.91	21.34	2.65	-0.37	-0.65
431	2021-10-14	21.37	0.76	3.69	1,994,423	20.90	21.64	20.81	3.97	2.25	0.61
430	2021-10-13	20.61	0.34	1.68	1,483,808	20.28	20.80	20.23	2.81	1.63	1.41
429	2021-10-12	20.27	0.10	0.50	822,550	20.23	20.69	20.00	3.41	0.20	0.05
428	2021-10-11	20.17	0.28	-1.37	996,162	20.38	20.76	20.15	2.99	-1.03	0.30
427	2021-10-08	20.45	0.24	-1.16	1,560,547	20.68	21.00	20.38	3.00	-1.11	-0.34
426	2021-10-07	20.69	0.83	4.18	3,202,257	20.05	21.39	20.05	6.68	3.19	-0.05
425	2021-10-06	19.86	0.01	0.05	1,942,863	19.70	20.25	19.55	3.55	0.81	0.96
424	2021-10-05	19.85	0.07	0.35	1,391,117	19.80	20.33	19.70	3.18	0.25	-0.76
423	2021-10-04	19.78	0.27	-1.35	2,591,426	19.85	19.93	19.31	3.12	-0.35	0.10
422	2021-10-01	20.05	0.20	-0.99	2,089,446	20.24	20.45	19.74	3.51	-0.94	-1.00
421	2021-09-30	20.25	0.24	1.20	1,740,596	20.14	20.73	19.99	3.67	0.55	-0.05
420	2021-09-29	20.01	0.16	-0.79	1,780,176	20.25	20.56	19.95	3.01	-1.19	0.65
419	2021-09-28	20.17	0.66	3.38	4,621,768	19.67	20.40	19.10	6.61	2.54	0.40
418	2021-09-27	19.51	1.94	-9.04	6,400,928	21.26	21.54	19.35	10.30	-8.23	0.82
417	2021-09-24	21.45	0.99	-4.41	1,593,149	22.27	22.82	21.45	6.15	-3.68	-0.89
416	2021-09-23	22.44	2.05	-8.37	3,198,191	24.76	24.87	22.15	10.99	-9.37	-0.76
415	2021-09-22	24.49	0.58	-2.31	997,987	24.98	25.18	24.29	3.56	-1.96	1.10
414	2021-09-21	25.07	0.44	1.79	1,315,099	24.87	25.47	24.87	2.41	0.80	-0.36
413	2021-09-20	24.63	0.53	-2.11	1,367,496	24.86	25.36	24.28	4.34	-0.93	0.97
412	2021-09-17	25.16	1.45	6.12	2,928,237	24.04	25.23	23.55	6.99	4.66	-1.19
411	2021-09-16	23.71	1.55	-6.14	1,614,477	25.20	25.30	23.29	7.98	-5.91	1.39
410	2021-09-15	25.26	0.22	0.88	1,677,901	24.93	25.30	24.63	2.69	1.32	-0.24
409	2021-09-14	25.04	0.09	0.36	1,798,045	24.63	25.50	24.62	3.57	1.66	-0.44
408	2021-09-13	24.95	0.74	3.06	3,034,157	24.27	25.00	23.60	5.77	2.80	-1.28
407	2021-09-10	24.21	0.23	-0.94	1,487,710	24.43	24.65	23.73	3.77	-0.90	0.25
406	2021-09-09	24.44	0.28	1.16	1,244,129	24.03	24.87	23.80	4.45	1.71	-0.04
405	2021-09-08	24.16	0.39	-1.59	1,305,352	24.50	24.54	23.93	2.49	-1.39	-0.54
404	2021-09-07	24.55	0.71	2.98	1,962,256	24.00	25.23	23.79	6.00	2.29	-0.20
403	2021-09-03	23.84	0.25	-1.04	1,019,909	24.14	24.42	23.66	3.15	-1.24	0.67
402	2021-09-02	24.09	0.37	-1.51	2,480,356	23.62	24.40	23.01	5.88	1.99	0.21
401	2021-09-01	24.46	0.05	-0.20	1,106,759	24.70	24.80	23.94	3.48	-0.97	-3.43
400	2021-08-31	24.51	0.10	-0.41	1,314,993	24.45	25.10	24.05	4.29	0.25	0.78
399	2021-08-30	24.61	0.28	1.15	1,163,548	24.36	24.73	23.93	3.28	1.03	-0.65
398	2021-08-27	24.33	0.77	3.27	944,312	23.79	24.44	23.56	3.70	2.27	0.12
397	2021-08-26	23.56	0.58	-2.40	602,856	23.94	24.20	23.41	3.30	-1.59	0.98
396	2021-08-25	24.14	0.30	1.26	736,887	23.93	24.24	23.64	2.51	0.88	-0.83
395	2021-08-24	23.84	0.55	2.36	937,812	23.36	23.96	23.17	3.38	2.05	0.38
394	2021-08-23	23.29	0.78	3.47	1,308,399	22.64	23.31	22.38	4.11	2.87	0.30
393	2021-08-20	22.51	0.44	1.99	1,400,753	21.99	23.03	21.79	5.64	2.36	0.58
392	2021-08-19	22.07	1.13	-4.87	2,069,410	23.19	23.19	22.03	5.00	-4.83	-0.36
391	2021-08-18	23.20	0.03	0.13	1,283,058	23.33	23.80	22.96	3.60	-0.56	-0.04
390	2021-08-17	23.17	0.55	-2.32	1,004,415	23.50	23.66	22.90	3.23	-1.40	0.69
389	2021-08-16	23.72	0.10	0.42	1,258,648	23.77	24.71	23.41	5.47	-0.21	-0.93
388	2021-08-13	23.62	1.11	-4.49	1,157,494	24.76	24.76	23.32	5.82	-4.60	0.64
387	2021-08-12	24.73	0.53	2.19	970,642	24.53	24.92	24.25	2.73	0.82	0.12
386	2021-08-11	24.20	0.55	-2.22	1,541,229	24.97	24.97	23.65	5.29	-3.08	1.36
385	2021-08-10	24.75	2.41	-8.87	1,616,201	26.50	26.50	24.69	6.83	-6.60	0.89
384	2021-08-09	27.16	1.50	-5.23	1,678,304	27.90	27.91	26.92	3.55	-2.65	-2.43
383	2021-08-06	28.66	1.13	-3.79	1,111,399	29.66	29.71	27.51	7.42	-3.37	-2.65
382	2021-08-05	29.79	1.85	6.62	2,579,755	28.68	30.18	27.68	8.72	3.87	-0.44
381	2021-08-04	27.94	0.06	0.22	1,436,467	27.64	28.56	27.13	5.17	1.09	2.65
380	2021-08-03	27.88	0.14	-0.50	1,058,428	28.21	28.28	27.51	2.73	-1.17	-0.86
379	2021-08-02	28.02	0.98	3.62	1,352,338	27.29	28.56	27.00	5.72	2.67	0.68
378	2021-07-30	27.04	0.03	0.11	529,399	26.99	27.58	26.86	2.67	0.19	0.92
377	2021-07-29	27.01	0.35	-1.28	704,289	27.48	27.72	26.83	3.24	-1.71	-0.07
376	2021-07-28	27.36	0.74	2.78	702,858	27.01	27.75	26.99	2.81	1.30	0.44
375	2021-07-27	26.62	0.05	0.19	680,792	26.26	26.79	25.62	4.46	1.37	1.47
374	2021-07-26	26.57	0.26	-0.97	670,572	26.88	27.23	25.99	4.61	-1.15	-1.17
373	2021-07-23	26.83	0.76	-2.75	639,988	27.63	27.98	26.73	4.52	-2.90	0.19
372	2021-07-22	27.59	0.52	-1.85	569,906	28.01	28.40	27.17	4.39	-1.50	0.14
371	2021-07-21	28.11	0.94	3.46	1,002,900	27.29	28.19	27.00	4.36	3.00	-0.36
370	2021-07-20	27.17	0.26	0.97	1,155,580	26.92	27.30	26.78	1.93	0.93	0.44
369	2021-07-19	26.91	1.10	4.26	1,166,290	25.42	27.09	25.30	7.04	5.86	0.04
368	2021-07-16	25.81	0.79	-2.97	1,102,056	26.79	26.84	25.70	4.26	-3.66	-1.51
367	2021-07-15	26.60	0.63	-2.31	1,826,636	27.00	27.33	26.27	3.93	-1.48	0.71
366	2021-07-14	27.23	2.02	-6.91	1,284,632	29.23	29.23	27.07	7.39	-6.84	-0.84
365	2021-07-13	29.25	1.28	-4.19	1,979,493	30.36	30.36	29.06	4.28	-3.66	-0.07
364	2021-07-12	30.53	0.64	-2.05	763,581	31.15	31.33	30.15	3.79	-1.99	-0.56
363	2021-07-09	31.17	0.17	0.55	763,673	31.08	31.61	30.67	3.02	0.29	-0.06
362	2021-07-08	31.00	0.62	-1.96	1,356,874	30.64	31.53	30.31	3.98	1.17	0.26
361	2021-07-07	31.62	1.30	-3.95	1,075,824	33.15	33.21	31.36	5.58	-4.62	-3.10
360	2021-07-06	32.92	0.57	-1.70	756,852	33.72	33.72	32.53	3.53	-2.37	0.70
359	2021-07-02	33.49	0.77	2.35	938,224	32.95	33.65	32.45	3.64	1.64	0.69
358	2021-07-01	32.72	0.34	-1.03	802,920	33.22	33.50	32.43	3.22	-1.51	0.70
357	2021-06-30	33.06	0.70	-2.07	762,465	33.52	33.73	32.69	3.10	-1.37	0.48
356	2021-06-29	33.76	0.71	-2.06	830,784	34.75	34.75	33.58	3.37	-2.85	-0.71
355	2021-06-28	34.47	1.82	5.57	1,352,434	33.03	34.57	33.01	4.72	4.36	0.81
354	2021-06-25	32.65	1.49	-4.36	6,596,809	34.13	34.17	32.27	5.57	-4.34	1.16
353	2021-06-24	34.14	0.75	-2.15	741,604	35.11	35.25	34.02	3.50	-2.76	-0.03
352	2021-06-23	34.89	0.04	-0.11	710,344	34.87	35.15	34.50	1.86	0.06	0.63
351	2021-06-22	34.93	0.16	0.46	990,261	34.70	35.14	34.57	1.64	0.66	-0.17
350	2021-06-21	34.77	0.89	2.63	1,243,765	33.80	34.88	33.31	4.64	2.87	-0.20
349	2021-06-18	33.88	0.09	0.27	1,104,971	33.46	34.00	33.26	2.21	1.26	-0.24
348	2021-06-17	33.79	0.89	2.71	968,336	32.75	34.07	32.63	4.40	3.18	-0.98
347	2021-06-16	32.90	0.95	-2.81	1,726,003	33.76	34.37	32.38	5.89	-2.55	-0.46
346	2021-06-15	33.85	0.44	-1.28	1,236,856	34.39	34.48	33.10	4.01	-1.57	-0.27
345	2021-06-14	34.29	0.03	0.09	897,157	34.43	34.74	33.94	2.32	-0.41	0.29
344	2021-06-11	34.26	0.29	0.85	951,091	34.23	34.56	33.55	2.95	0.09	0.50
343	2021-06-10	33.97	0.07	-0.21	1,071,621	33.88	34.36	33.48	2.60	0.27	0.77
342	2021-06-09	34.04	0.77	-2.21	1,508,015	35.13	35.48	33.85	4.64	-3.10	-0.47
341	2021-06-08	34.81	0.09	-0.26	2,730,428	35.40	35.71	34.32	3.93	-1.67	0.92
340	2021-06-07	34.90	0.69	-1.94	4,379,389	33.50	36.09	33.25	8.48	4.18	1.43
339	2021-06-04	35.59	0.72	-1.98	715,099	36.55	37.09	35.49	4.38	-2.63	-5.87
338	2021-06-03	36.31	1.53	-4.04	583,975	37.53	37.95	36.14	4.82	-3.25	0.66
337	2021-06-02	37.84	0.59	1.58	818,074	36.75	38.16	36.75	3.84	2.97	-0.82
336	2021-06-01	37.25	0.25	0.68	1,018,932	37.01	37.63	35.89	4.70	0.65	-1.34
335	2021-05-28	37.00	1.81	5.14	1,618,750	36.00	37.32	35.95	3.81	2.78	0.03
334	2021-05-27	35.19	0.04	0.11	2,487,461	35.05	35.40	34.62	2.23	0.40	2.30
333	2021-05-26	35.15	0.87	2.54	1,422,215	34.28	35.43	34.01	4.14	2.54	-0.28
332	2021-05-25	34.28	1.20	3.63	1,628,433	33.20	34.62	32.93	5.09	3.25	0.00
331	2021-05-24	33.08	0.06	-0.18	999,071	33.34	34.03	32.99	3.12	-0.78	0.36
330	2021-05-21	33.14	0.55	-1.63	1,346,965	34.84	35.32	33.12	6.31	-4.88	0.60
329	2021-05-20	33.69	0.29	-0.85	1,126,942	34.07	34.80	33.53	3.73	-1.12	3.41
328	2021-05-19	33.98	0.10	-0.29	1,273,948	33.23	34.24	32.92	3.97	2.26	0.26
327	2021-05-18	34.08	1.10	3.34	1,413,136	32.99	36.04	32.94	9.40	3.30	-2.49
326	2021-05-17	32.98	0.22	0.67	1,495,700	32.76	33.31	32.25	3.24	0.67	0.03
325	2021-05-14	32.76	0.05	-0.15	3,476,988	33.00	33.82	31.37	7.42	-0.73	0.00
324	2021-05-13	32.81	5.51	-14.38	8,088,049	34.70	36.79	30.11	19.25	-5.45	0.58
323	2021-05-12	38.32	0.46	-1.19	1,360,459	38.51	39.28	38.16	2.91	-0.49	-9.45
322	2021-05-11	38.78	0.25	0.65	1,022,397	36.81	39.21	36.38	7.69	5.35	-0.70
321	2021-05-10	38.53	2.86	-6.91	911,318	41.41	41.41	38.08	8.04	-6.95	-4.46
320	2021-05-07	41.39	0.61	1.50	768,896	41.60	42.97	41.37	3.85	-0.50	0.05
319	2021-05-06	40.78	0.46	-1.12	674,838	41.22	41.49	39.84	4.00	-1.07	2.01
318	2021-05-05	41.24	0.71	-1.69	632,484	42.48	42.57	40.29	5.37	-2.92	-0.05
317	2021-05-04	41.95	2.48	-5.58	1,209,566	43.83	43.83	41.00	6.46	-4.29	1.26
316	2021-05-03	44.43	0.92	2.11	912,561	44.37	45.63	43.73	4.28	0.14	-1.35
315	2021-04-30	43.51	0.04	0.09	564,963	43.19	43.69	42.51	2.73	0.74	1.98
314	2021-04-29	43.47	1.17	-2.62	627,665	44.98	44.98	42.85	4.74	-3.36	-0.64
313	2021-04-28	44.64	0.25	0.56	494,539	44.35	44.78	43.63	2.59	0.65	0.76
312	2021-04-27	44.39	0.84	1.93	648,941	43.67	44.64	43.38	2.89	1.65	-0.09
311	2021-04-26	43.55	1.73	4.14	583,402	42.25	43.90	41.59	5.47	3.08	0.28
310	2021-04-23	41.82	0.57	1.38	398,438	41.06	42.05	40.91	2.78	1.85	1.03
309	2021-04-22	41.25	0.13	-0.31	406,866	41.49	42.10	40.87	2.96	-0.58	-0.46
308	2021-04-21	41.38	0.05	0.12	484,882	41.25	41.79	40.77	2.47	0.32	0.27
307	2021-04-20	41.33	0.41	1.00	656,005	40.65	41.82	40.25	3.86	1.67	-0.19
306	2021-04-19	40.92	0.89	-2.13	447,594	41.21	41.48	39.73	4.25	-0.70	-0.66
305	2021-04-16	41.81	0.89	-2.08	366,000	42.63	42.93	41.20	4.06	-1.92	-1.44
304	2021-04-15	42.70	0.21	0.49	518,888	42.98	43.98	42.31	3.89	-0.65	-0.16
303	2021-04-14	42.49	0.41	0.97	427,200	42.14	43.27	42.14	2.68	0.83	1.15
302	2021-04-13	42.08	0.46	1.11	812,600	41.99	42.80	41.59	2.88	0.21	0.14
301	2021-04-12	41.62	0.56	-1.33	571,464	42.10	42.00	40.82	2.80	-1.14	0.89
300	2021-04-09	42.18	0.08	0.19	474,100	41.61	42.31	40.87	3.46	1.37	-0.19
299	2021-04-08	42.10	2.09	5.22	897,889	41.09	42.46	40.56	4.62	2.46	-1.16
298	2021-04-07	40.01	0.85	-2.08	382,000	40.70	41.08	39.65	3.51	-1.70	2.70
297	2021-04-06	40.86	0.25	0.62	697,600	40.61	42.00	40.45	3.82	0.62	-0.39
296	2021-04-05	40.61	0.62	-1.50	654,067	41.74	41.74	39.83	4.58	-2.71	0.00
295	2021-04-01	41.23	2.15	5.50	910,600	40.25	42.20	40.05	5.34	2.43	1.24
294	2021-03-31	39.08	1.22	3.22	645,000	38.17	39.64	38.17	3.85	2.38	2.99
293	2021-03-30	37.86	0.59	1.58	671,914	36.81	38.61	36.65	5.32	2.85	0.82
292	2021-03-29	37.27	0.70	-1.84	629,400	37.79	38.37	36.97	3.70	-1.38	-1.23
291	2021-03-26	37.97	0.71	-1.84	746,523	38.95	39.26	36.51	7.06	-2.52	-0.47
290	2021-03-25	38.68	0.07	-0.18	705,875	38.10	39.10	37.41	4.44	1.52	0.70
289	2021-03-24	38.75	1.83	-4.51	1,344,258	40.77	40.77	38.24	6.21	-4.95	-1.68
288	2021-03-23	40.58	0.04	-0.10	213,374	40.57	41.07	39.25	4.49	0.02	0.47
287	2021-03-22	40.62	0.79	1.98	801,964	39.94	40.97	39.23	4.36	1.70	-0.12
286	2021-03-19	39.83	0.74	1.89	1,585,142	38.67	40.34	38.64	4.40	3.00	0.28
285	2021-03-18	39.09	3.08	-7.30	1,158,914	41.72	41.94	38.92	7.24	-6.30	-1.07
284	2021-03-17	42.17	0.32	-0.75	1,258,580	41.00	42.70	40.51	5.34	2.85	-1.07
283	2021-03-16	42.49	1.74	-3.93	604,407	44.88	45.02	41.87	7.02	-5.33	-3.51
282	2021-03-15	44.23	1.04	2.41	507,477	43.71	44.73	43.26	3.36	1.19	1.47
281	2021-03-12	43.19	0.51	-1.17	720,725	42.59	43.62	41.82	4.23	1.41	1.20
280	2021-03-11	43.70	2.85	6.98	1,256,275	41.43	43.78	41.43	5.67	5.48	-2.54
279	2021-03-10	40.85	0.31	-0.75	1,841,210	41.47	42.76	40.15	6.29	-1.50	1.42
278	2021-03-09	41.16	2.93	7.66	1,521,131	39.79	42.18	39.52	6.69	3.44	0.75
277	2021-03-08	38.23	2.92	-7.10	1,127,279	40.91	41.47	37.85	8.85	-6.55	4.08
276	2021-03-05	41.15	0.21	-0.51	3,457,208	41.25	41.84	36.03	14.08	-0.24	-0.58
275	2021-03-04	41.36	3.30	-7.39	2,544,120	44.14	44.50	40.43	9.22	-6.30	-0.27
274	2021-03-03	44.66	1.35	-2.93	1,789,100	45.81	46.36	44.12	4.89	-2.51	-1.16
273	2021-03-02	46.01	2.79	-5.72	2,898,061	49.41	49.60	44.75	9.82	-6.88	-0.43

ONEM Investment Calculator

This calculator shows the potential of ONEM stock.
Just pick a start date, end date and click Calculate.

Ticker:

ONEM

Date start:

2020-01-31 open

Date end:

2023-02-21 close

Duration:

3 years 22 days

Trading days:

771

There are no history of "ONEM" dividends

BUY

Your initial investment on 2020-01-31 open

1,000.00

Shares bought: 55.56

Stock price: 18.00

SELL

Value on 2023-02-21 close

915.00

NET: -85.00

ROI: -8.50% (0.92x)

Annualised: -2.86% (0.97x)

Stock price: 16.47

Duration: 3 years 22 days

Trading days: 771

HIGHEST VALUE

Value on 2021-02-16

3,323.33

NET: +2,323.33

ROI: +232.33% (3.32x)

Annualised: +215.04% (3.15x)

Stock price: 59.82

Duration: 1 year 17 days

Trading days: 262

LOWEST VALUE

Value on 2022-05-12

330.00

NET: -670.00

Max drawdown: -67.00% (0.33x)

Annualised: -38.51% (0.61x)

Stock price: 5.94

Duration: 2 years 102 days

Trading days: 577

ONEM Monthly statistics

This section shows monthly performance of ONEM stock.
There are 38 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	14	16.57 2023-02-21	14.87 2023-02-03	16.00 2023-02-01	16.47 2023-02-21	2.94	3.56	-7.06
2023 January	20	16.78 2023-01-03	15.76 2023-01-27	16.71 2023-01-03	15.99 2023-01-31	-4.31	0.42	-5.69
2022 December	21	17.00 2022-12-14	16.55 2022-12-07	16.95 2022-12-01	16.71 2022-12-30	-1.42	0.29	-2.36
2022 November	21	17.13 2022-11-01	16.54 2022-11-21	17.12 2022-11-01	16.99 2022-11-30	-0.76	0.06	-3.39
2022 October	21	17.26 2022-10-04	16.95 2022-10-28	17.16 2022-10-03	17.10 2022-10-31	-0.35	0.58	-1.22
2022 September	21	17.41 2022-09-02	16.93 2022-09-06	17.20 2022-09-01	17.15 2022-09-30	-0.29	1.22	-1.57
2022 August	23	17.55 2022-08-26	16.80 2022-08-09	16.91 2022-08-01	17.21 2022-08-31	1.77	3.78	-0.65
2022 July	20	17.28 2022-07-22	7.86 2022-07-05	7.86 2022-07-01	16.94 2022-07-29	115.52	119.85	0.00
2022 June	21	9.50 2022-06-24	6.51 2022-06-14	8.55 2022-06-01	7.84 2022-06-30	-8.30	11.11	-23.86
2022 May	21	9.08 2022-05-20	5.94 2022-05-12	7.03 2022-05-02	8.47 2022-05-31	20.48	29.16	-15.50
2022 April	21	12.06 2022-04-04	6.95 2022-04-28	11.16 2022-04-01	7.05 2022-04-29	-36.83	8.06	-37.72
2022 March	23	11.99 2022-03-01	7.03 2022-03-14	10.81 2022-03-01	11.08 2022-03-31	2.50	10.92	-34.97
2022 February	20	12.11 2022-02-10	7.65 2022-02-24	11.44 2022-02-01	10.81 2022-02-28	-5.51	5.86	-33.13
2022 January	20	18.43 2022-01-04	9.09 2022-01-28	17.60 2022-01-03	11.16 2022-01-31	-36.59	4.72	-48.35
2021 December	22	18.46 2021-12-08	14.91 2021-12-03	16.65 2021-12-01	17.57 2021-12-31	5.53	10.87	-10.45
2021 November	21	24.56 2021-11-04	15.80 2021-11-30	21.56 2021-11-01	15.93 2021-11-30	-26.11	13.91	-26.72
2021 October	21	22.57 2021-10-21	19.31 2021-10-04	20.24 2021-10-01	21.66 2021-10-29	7.02	11.51	-4.59
2021 September	21	25.50 2021-09-14	19.10 2021-09-28	24.70 2021-09-01	20.25 2021-09-30	-18.02	3.24	-22.67
2021 August	22	30.18 2021-08-05	21.79 2021-08-20	27.29 2021-08-02	24.51 2021-08-31	-10.19	10.59	-20.15
2021 July	21	33.72 2021-07-06	25.30 2021-07-19	33.22 2021-07-01	27.04 2021-07-30	-18.60	1.51	-23.84
2021 June	22	38.16 2021-06-02	32.27 2021-06-25	37.01 2021-06-01	33.06 2021-06-30	-10.67	3.11	-12.81
2021 May	20	45.63 2021-05-03	30.11 2021-05-13	44.37 2021-05-03	37.00 2021-05-28	-16.61	2.84	-32.14
2021 April	21	44.98 2021-04-29	39.65 2021-04-07	40.25 2021-04-01	43.51 2021-04-30	8.10	11.75	-1.49
2021 March	23	49.99 2021-03-01	36.03 2021-03-05	49.21 2021-03-01	39.08 2021-03-31	-20.59	1.59	-26.78
2021 February	19	59.82 2021-02-16	46.78 2021-02-26	50.76 2021-02-01	47.51 2021-02-26	-6.40	17.85	-7.84
2021 January	19	55.12 2021-01-20	39.72 2021-01-12	44.22 2021-01-04	50.60 2021-01-29	14.43	24.65	-10.18
2020 December	22	44.33 2020-12-23	33.22 2020-12-01	33.25 2020-12-01	43.65 2020-12-31	31.28	33.32	-0.09
2020 November	20	36.06 2020-11-20	27.76 2020-11-02	28.15 2020-11-02	32.87 2020-11-30	16.77	28.10	-1.39
2020 October	22	32.55 2020-10-22	27.76 2020-10-30	28.69 2020-10-01	28.21 2020-10-30	-1.67	13.45	-3.24
2020 September	21	30.48 2020-09-02	25.40 2020-09-23	29.17 2020-09-01	28.36 2020-09-30	-2.78	4.49	-12.92
2020 August	21	32.20 2020-08-05	27.14 2020-08-17	30.13 2020-08-03	29.17 2020-08-31	-3.19	6.87	-9.92
2020 July	22	44.87 2020-07-13	29.03 2020-07-31	36.29 2020-07-01	29.61 2020-07-31	-18.41	23.64	-20.01
2020 June	22	36.90 2020-06-22	28.07 2020-06-12	32.39 2020-06-01	36.32 2020-06-30	12.13	13.92	-13.34
2020 May	20	42.00 2020-05-20	22.63 2020-05-01	24.11 2020-05-01	32.30 2020-05-29	33.97	74.20	-6.14
2020 April	21	27.99 2020-04-29	16.69 2020-04-01	18.80 2020-04-01	24.67 2020-04-30	31.22	48.88	-11.22
2020 March	22	27.70 2020-03-11	15.00 2020-03-19	21.71 2020-03-02	18.15 2020-03-31	-16.40	27.59	-30.91
2020 February	19	28.58 2020-02-10	20.24 2020-02-13	22.51 2020-02-03	21.62 2020-02-28	-3.95	26.97	-10.08
2020 January	1	22.95 2020-01-31	17.52 2020-01-31	18.00 2020-01-31	22.07 2020-01-31	22.61	27.50	-2.67

ONEM Dividends

This table shows historical dividends paid by ONEM.

There are no ONEM dividends to display.

ONEM Stock Splits

This table shows ONEM stock splits.

There are no ONEM stock splits to display.

ONEM Basic Information

Ticker, symbol:

ONEM
Full title:

1Life Healthcare Inc
First trading day:

2020-01-31
Last trading day:

2023-02-21
Total trading days:

772
Last close price:

16.47 (+1.03%)
Market cap:

5.5B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Medical/Nursing Services
ONEM CEO:

Mr. Amir Dan Rubin MBA
Full-time employees:

1,700
Address:

One Embarcadero Center, Suite 1900, Suite 1900
San Francisco
CALIFORNIA
94111
Description:

1Life Healthcare, Inc. operates a membership-based primary care platform. The company has developed a healthcare membership model based on direct consumer enrollment, as well as employer sponsorship. Its membership model includes seamless access to digital health services paired with inviting in-office care routinely covered under health insurance programs. The company also offers administrative and managerial services pursuant to contracts with physician-owned professional corporations or One Medical Entities. As of December 31, 2019, it had approximately 422,000 members in nine markets in the United States; and 7,000 enterprise clients. The company was incorporated in 2002 and is headquartered in San Francisco, California.
Website:

https://www.onemedical.com/
Phone number:

14156586792

Best intraday sessions of ONEM

This table shows top 100 best intraday sessions of ONEM.

Position	Date	Percentage
1	2022-07-05	29.09
2	2022-02-24	26.75
3	2020-05-14	23.88
4	2020-01-31	22.61
5	2020-03-16	19.38
6	2020-03-20	15.60
7	2022-05-13	15.29
8	2022-05-12	15.09
9	2022-06-02	13.61
10	2022-03-17	13.02
11	2020-04-20	12.51
12	2020-03-10	12.01
13	2021-12-06	11.62
14	2020-03-05	11.40
15	2022-01-31	10.82
16	2022-03-16	10.74
17	2020-05-15	10.39
18	2020-05-20	9.99
19	2022-03-15	9.88
20	2021-01-19	9.70
21	2020-09-29	9.69
22	2020-06-30	9.46
23	2022-01-24	9.06
24	2021-12-17	8.88
25	2022-02-25	8.76
26	2022-05-19	8.43
27	2020-04-17	8.42
28	2022-03-18	8.41
29	2022-07-07	8.38
30	2020-04-15	8.21
31	2020-06-19	8.17
32	2020-04-14	8.11
33	2020-05-11	8.04
34	2020-02-19	7.85
35	2020-06-15	7.72
36	2020-05-19	7.71
37	2022-06-23	7.66
38	2020-04-23	7.65
39	2022-05-02	7.11
40	2020-07-15	6.79
41	2022-06-15	6.74
42	2022-06-17	6.73
43	2022-01-11	6.67
44	2020-02-14	6.57
45	2020-12-08	6.20
46	2021-02-01	6.17
47	2020-05-07	6.03
48	2020-04-06	5.94
49	2021-07-19	5.86
50	2021-12-21	5.83
51	2020-12-21	5.82
52	2020-04-03	5.75
53	2022-04-01	5.73
54	2022-02-10	5.61
55	2020-11-20	5.57
56	2022-03-01	5.55
57	2022-03-29	5.53
58	2021-03-11	5.48
59	2020-06-18	5.42
60	2022-07-15	5.35
61	2021-05-11	5.35
62	2022-07-01	5.34
63	2020-05-04	5.31
64	2021-11-24	5.23
65	2020-02-07	5.16
66	2021-12-30	5.15
67	2022-01-28	5.00
68	2020-06-01	5.00
69	2022-06-16	4.86
70	2020-03-04	4.83
71	2021-11-16	4.78
72	2022-02-15	4.66
73	2021-09-17	4.66
74	2021-01-28	4.58
75	2020-12-10	4.55
76	2021-12-02	4.44
77	2021-06-28	4.36
78	2022-02-09	4.22
79	2020-11-04	4.21
80	2021-06-07	4.18
81	2020-02-06	4.17
82	2023-02-17	4.03
83	2022-06-22	3.96
84	2020-09-24	3.94
85	2021-08-05	3.87
86	2020-12-22	3.84
87	2020-06-10	3.79
88	2022-06-07	3.65
89	2020-09-01	3.63
90	2020-12-01	3.61
91	2021-11-01	3.57
92	2020-05-29	3.56
93	2021-10-28	3.50
94	2021-03-09	3.44
95	2022-03-09	3.44
96	2022-01-03	3.35
97	2021-05-18	3.30
98	2022-05-04	3.30
99	2021-10-20	3.29
100	2021-05-25	3.25

Worst intraday sessions of ONEM

This table shows the worst 100 intraday sessions of ONEM.

Position	Date	Percentage
1	2020-03-12	-14.73
2	2020-02-13	-12.85
3	2020-03-18	-12.80
4	2022-03-11	-12.72
5	2021-11-22	-12.34
6	2022-03-14	-12.03
7	2022-04-21	-10.98
8	2020-07-13	-10.97
9	2022-02-17	-10.88
10	2022-05-09	-9.79
11	2021-09-23	-9.37
12	2022-07-18	-9.28
13	2022-01-13	-9.25
14	2022-06-01	-9.01
15	2020-02-10	-8.53
16	2020-05-26	-8.36
17	2020-05-06	-8.27
18	2021-09-27	-8.23
19	2020-06-11	-7.98
20	2021-11-18	-7.78
21	2020-03-11	-7.64
22	2022-03-07	-7.64
23	2022-02-02	-7.32
24	2020-04-07	-7.10
25	2022-03-03	-7.05
26	2021-05-10	-6.95
27	2021-03-02	-6.88
28	2022-07-11	-6.86
29	2021-07-14	-6.84
30	2020-05-27	-6.75
31	2021-08-10	-6.60
32	2021-03-08	-6.55
33	2022-01-14	-6.53
34	2020-06-17	-6.45
35	2020-11-16	-6.33
36	2021-03-04	-6.30
37	2021-03-18	-6.30
38	2021-02-25	-6.27
39	2022-04-29	-6.25
40	2022-06-13	-6.09
41	2022-01-26	-6.05
42	2022-01-07	-6.04
43	2022-05-11	-6.02
44	2020-03-02	-5.94
45	2021-09-16	-5.91
46	2022-04-26	-5.88
47	2020-08-05	-5.85
48	2020-05-21	-5.82
49	2021-12-01	-5.77
50	2021-11-30	-5.74
51	2022-01-21	-5.59
52	2022-04-18	-5.53
53	2022-04-05	-5.51
54	2022-02-23	-5.46
55	2022-01-18	-5.46
56	2021-05-13	-5.45
57	2022-04-22	-5.42
58	2020-07-29	-5.36
59	2021-03-16	-5.33
60	2020-03-27	-5.29
61	2022-06-28	-5.23
62	2021-12-03	-5.22
63	2020-05-13	-5.21
64	2021-12-16	-5.18
65	2022-02-14	-5.15
66	2020-09-28	-5.08
67	2020-07-31	-4.97
68	2021-03-24	-4.95
69	2021-05-21	-4.88
70	2022-03-08	-4.86
71	2021-08-19	-4.83
72	2020-10-28	-4.76
73	2022-01-10	-4.70
74	2020-04-01	-4.63
75	2021-07-07	-4.62
76	2021-08-13	-4.60
77	2020-03-19	-4.57
78	2020-07-23	-4.56
79	2020-06-08	-4.55
80	2022-01-12	-4.48
81	2021-11-12	-4.45
82	2020-03-24	-4.42
83	2022-01-27	-4.37
84	2021-06-25	-4.34
85	2021-02-26	-4.33
86	2022-05-24	-4.32
87	2021-12-20	-4.29
88	2021-05-04	-4.29
89	2022-04-08	-4.28
90	2020-12-07	-4.20
91	2020-07-28	-4.20
92	2022-05-10	-4.18
93	2020-05-08	-4.09
94	2022-06-03	-4.06
95	2020-09-18	-4.06
96	2021-11-02	-4.03
97	2020-06-04	-4.02
98	2020-06-12	-4.00
99	2022-07-12	-3.99
100	2020-04-08	-3.96

Best after-hours sessions of ONEM

This table shows top 100 best after-hours sessions of ONEM.

Position	Date	Percentage
1	2022-07-20	66.70
2	2020-08-12	8.68
3	2020-03-12	8.38
4	2020-11-10	7.29
5	2022-04-11	6.30
6	2020-08-04	6.28
7	2021-01-19	5.45
8	2021-11-03	5.07
9	2022-05-12	4.61
10	2021-11-30	4.52
11	2020-05-15	4.24
12	2022-03-08	4.13
13	2021-03-08	4.08
14	2021-11-26	3.66
15	2021-02-26	3.58
16	2020-03-31	3.58
17	2020-03-23	3.53
18	2022-04-14	3.47
19	2021-05-20	3.41
20	2020-02-24	3.41
21	2022-05-16	3.38
22	2022-07-06	3.31
23	2020-02-07	3.18
24	2022-07-15	3.09
25	2020-10-12	3.08
26	2020-07-08	3.01
27	2021-03-31	2.99
28	2022-05-09	2.97
29	2020-06-24	2.96
30	2020-11-04	2.96
31	2022-05-04	2.94
32	2020-06-11	2.91
33	2020-02-03	2.81
34	2022-06-03	2.78
35	2020-07-10	2.76
36	2020-05-12	2.75
37	2020-05-06	2.73
38	2021-04-07	2.70
39	2020-03-09	2.65
40	2021-08-04	2.65
41	2022-01-25	2.62
42	2020-03-10	2.61
43	2022-02-14	2.58
44	2022-01-31	2.51
45	2022-01-19	2.51
46	2022-05-26	2.48
47	2022-07-18	2.45
48	2020-03-20	2.36
49	2021-05-27	2.30
50	2022-05-19	2.29
51	2020-02-13	2.27
52	2020-02-04	2.27
53	2020-04-03	2.26
54	2022-03-15	2.25
55	2020-07-16	2.24
56	2020-03-16	2.19
57	2021-02-25	2.18
58	2022-05-03	2.16
59	2020-04-06	2.14
60	2020-12-04	2.13
61	2020-03-19	2.12
62	2020-04-21	2.12
63	2022-02-22	2.10
64	2020-08-05	2.08
65	2020-04-28	2.04
66	2022-06-17	2.02
67	2021-12-06	2.02
68	2021-05-06	2.01
69	2020-01-31	1.99
70	2020-03-03	1.99
71	2020-06-15	1.99
72	2021-04-30	1.98
73	2022-03-02	1.98
74	2022-03-04	1.97
75	2022-03-28	1.91
76	2021-01-15	1.90
77	2020-03-27	1.88
78	2020-06-18	1.85
79	2022-04-20	1.85
80	2020-05-05	1.84
81	2022-01-11	1.82
82	2020-10-13	1.82
83	2022-03-10	1.80
84	2020-11-09	1.79
85	2020-07-31	1.76
86	2020-05-11	1.75
87	2022-02-08	1.73
88	2021-01-22	1.71
89	2020-09-11	1.70
90	2021-01-06	1.68
91	2021-01-21	1.68
92	2021-01-07	1.64
93	2022-06-23	1.64
94	2020-04-27	1.59
95	2020-07-20	1.54
96	2021-02-18	1.53
97	2020-02-06	1.52
98	2020-04-16	1.52
99	2022-01-26	1.51
100	2020-02-14	1.51

Worst after-hours sessions of ONEM

This table shows the worst 100 after-hours sessions of ONEM.

Position	Date	Percentage
1	2020-03-13	-19.34
2	2022-02-23	-16.12
3	2020-05-13	-11.79
4	2021-05-12	-9.45
5	2020-03-11	-7.82
6	2020-03-06	-6.99
7	2022-06-10	-6.34
8	2022-06-15	-5.91
9	2021-06-04	-5.87
10	2022-01-21	-5.25
11	2020-04-14	-5.05
12	2020-03-17	-4.87
13	2022-02-09	-4.82
14	2020-11-20	-4.54
15	2021-05-10	-4.46
16	2022-06-09	-4.29
17	2022-07-12	-4.16
18	2020-03-26	-4.04
19	2022-05-06	-3.99
20	2020-07-28	-3.73
21	2021-03-16	-3.51
22	2020-02-21	-3.46
23	2020-04-20	-3.44
24	2021-09-01	-3.43
25	2022-03-09	-3.43
26	2022-05-11	-3.37
27	2022-01-24	-3.32
28	2022-07-01	-3.26
29	2022-04-05	-3.18
30	2021-02-16	-3.14
31	2021-07-07	-3.10
32	2021-12-21	-3.01
33	2022-06-29	-3.00
34	2020-06-10	-2.87
35	2022-07-08	-2.86
36	2021-01-26	-2.72
37	2022-05-17	-2.70
38	2021-08-06	-2.65
39	2022-06-02	-2.60
40	2021-02-22	-2.59
41	2021-03-11	-2.54
42	2022-02-04	-2.52
43	2022-05-23	-2.50
44	2021-05-18	-2.49
45	2020-10-27	-2.45
46	2021-08-09	-2.43
47	2020-06-22	-2.41
48	2022-03-29	-2.40
49	2020-12-18	-2.38
50	2021-12-17	-2.35
51	2022-02-02	-2.32
52	2020-03-18	-2.32
53	2022-01-12	-2.28
54	2020-04-30	-2.27
55	2021-02-17	-2.24
56	2022-06-08	-2.20
57	2020-09-18	-2.14
58	2022-09-02	-2.13
59	2021-11-16	-2.13
60	2022-05-05	-2.09
61	2022-03-22	-2.08
62	2022-01-14	-2.06
63	2020-07-23	-2.05
64	2020-09-16	-2.03
65	2020-10-01	-2.03
66	2020-05-26	-2.02
67	2022-03-17	-1.99
68	2022-06-06	-1.91
69	2020-04-02	-1.90
70	2022-02-18	-1.88
71	2022-04-08	-1.85
72	2020-05-22	-1.84
73	2020-09-02	-1.82
74	2022-01-07	-1.82
75	2022-01-13	-1.81
76	2020-04-29	-1.81
77	2022-03-03	-1.80
78	2022-05-13	-1.79
79	2020-04-01	-1.78
80	2022-02-16	-1.77
81	2022-04-25	-1.77
82	2022-03-16	-1.76
83	2022-07-07	-1.74
84	2022-07-11	-1.72
85	2020-08-24	-1.72
86	2022-02-15	-1.71
87	2021-02-23	-1.69
88	2021-03-24	-1.68
89	2021-12-13	-1.68
90	2022-03-11	-1.67
91	2022-06-28	-1.65
92	2022-07-13	-1.65
93	2021-11-11	-1.65
94	2020-07-15	-1.60
95	2022-02-25	-1.59
96	2020-05-01	-1.59
97	2021-11-23	-1.52
98	2021-11-22	-1.51
99	2020-02-27	-1.51
100	2021-07-16	-1.51

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:42:11

ONEM information

Full title

1Life Healthcare Inc
First trading day

2020-01-31
Last trading day

2023-02-21
Total trading days

772
Last close price

16.47 (+1.03%)
Market cap

5.5B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Medical/Nursing Services
ONEM CEO

Mr. Amir Dan Rubin MBA
Full-time employees

1,700
Address

One Embarcadero Center, Suite 1900, Suite 1900
San Francisco
CALIFORNIA
94111
Website

https://www.onemedical.com/
Phone number

14156586792
Description

1Life Healthcare, Inc. operates a membership-based primary care platform. The company has developed a healthcare membership model based on direct consumer enrollment, as well as employer sponsorship. Its membership model includes seamless access to digital health services paired with inviting in-office care routinely covered under health insurance programs. The company also offers administrative and managerial services pursuant to contracts with physician-owned professional corporations or One Medical Entities. As of December 31, 2019, it had approximately 422,000 members in nine markets in the United States; and 7,000 enterprise clients. The company was incorporated in 2002 and is headquartered in San Francisco, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

128 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...