ONEM stock analysis of February 3, 2020

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
22.80 close price
All-time high
2 trading day

Previous trading day
2020-01-31

ONEM stock Buy and Hold Potential More info

INVESTMENT at 2020-02-03 open
ONEM open price was $22.51
1,000.00
Click to edit
HOLDING TIME
770 trading days
or
3 years 19 days
TODAY'S WORTH
As of 2023-02-21 close price ($16.47)
731.67
Click to edit
ROI: -26.83% (0.73x) – ANNU: -9.73% (0.90x)

February 3rd, 2020 in ONEM timeline More insights

2nd
trading day out of 772
in entire ONEM history
 
0.26%
Progress:
2 772
770
trading days after
(until the latest trading day)
Latest trading day: 2023-02-21
1607
days ago
or
4 years 147 days
Monday
6th week in 2020
2nd
trading day in 2020
1st
in 2020 February

ONEM Dividends by February 3, 2020

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 by February 3, 2020

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.

ONEM Stock Price Ranges on February 3, 2020

Not enough data.
Important dates of ONEM stock
PREVNEXTATHATLIPOTODAY1YH1YLMLATERYLATER
Next trading day
2020-02-04

Pre-market

2020-01-31 close ⇢ 2020-02-03 open
+1.99%
  • #35 best pre-market of 2020
  • #69 best pre-market of ALL-TIME
  • 2020-01-31 closed at 22.07
  • 2020-02-03 opened at 22.51

Intraday

+1.29%
  • Reached relative ALL-TIME high at 25.21
    It means it reached the highest point until 2020-02-03. The absolute highest point was reached in 2021-02-16.
  • opened at 22.51 ⇢ closed at 22.80
  • highest at 25.21
    +11.99%
  • lowest at 21.66
    -3.78%
  • close-to-close ⇢
    +3.31%

Post-market

2020-02-03 close ⇢ 2020-02-04 open
+2.81%
  • #3 best post-market of 2020 February
  • #15 best post-market of 2020
  • #33 best post-market of ALL-TIME
  • 2020-02-03 closed at 22.80
  • 2020-02-04 opened at 23.44

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:
Date end:
Duration:
3 years 19 days
Trading days:
770
BUY
Your initial investment on 2020-02-03 open
1,000.00
Shares bought: 44.42
Stock price: 22.51
SELL
Value on 2023-02-21 close
731.67
NET: -268.33
ROI: -26.83% (0.73x)
Annualised: -9.73% (0.90x)
Stock price: 16.47
Duration: 3 years 19 days
Trading days: 770
 
HIGHEST VALUE
Value on 2021-02-16
2,657.49
NET: +1,657.49
ROI: +165.75% (2.66x)
Annualised: +156.33% (2.56x)
Stock price: 59.82
Duration: 1 year 14 days
Trading days: 261
LOWEST VALUE
Value on 2022-05-12
263.88
NET: -736.12
Max drawdown: -73.61% (0.26x)
Annualised: -44.38% (0.56x)
Stock price: 5.94
Duration: 2 years 99 days
Trading days: 576

ONEM stock timeline

  • February 3, 2020 was 2nd ONEM trading day out of 772.
    • If we count from the first ONEM trading day ( 2020-01-31 ) to the last one ( 2023-02-21 ), February 3, 2020 is at 0.26% of entire ONEM stock history.
    • It means that there are at least 770 ONEM trading days after February 3, 2020.
  • 2020-02-03 was 4 years 147 days OR 1607 days ago.
  • February 3, 2020 was Monday of 6th week in 2020.
  • 2020-02-03 was 2nd trading day in 2020  ⬤  1st trading day in 2020 February.

ONEM Dividends

We have no records that ONEM has paid any dividends in it's entire history.

ONEM stock splits

We have no data that ONEM has any stock splits in it's entire history.

ONEM Price Ranges

Not enough data.

Monthly Highs and Lows of ONEM

This section shows lows and highs of ONEM stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February14
16.57
14.87
16.00
16.47
2.943.56-7.06
2023 January20
16.78
15.76
16.71
15.99
-4.310.42-5.69
2022 December21
17.00
16.55
16.95
16.71
-1.420.29-2.36
2022 November21
17.13
16.54
17.12
16.99
-0.760.06-3.39
2022 October21
17.26
16.95
17.16
17.10
-0.350.58-1.22
2022 September21
17.41
16.93
17.20
17.15
-0.291.22-1.57
2022 August23
17.55
16.80
16.91
17.21
1.773.78-0.65
2022 July20
17.28
7.86
7.86
16.94
115.52119.850.00
2022 June21
9.50
6.51
8.55
7.84
-8.3011.11-23.86
2022 May21
9.08
5.94
7.03
8.47
20.4829.16-15.50
2022 April21
12.06
6.95
11.16
7.05
-36.838.06-37.72
2022 March23
11.99
7.03
10.81
11.08
2.5010.92-34.97
2022 February20
12.11
7.65
11.44
10.81
-5.515.86-33.13
2022 January20
18.43
9.09
17.60
11.16
-36.594.72-48.35
2021 December22
18.46
14.91
16.65
17.57
5.5310.87-10.45
2021 November21
24.56
15.80
21.56
15.93
-26.1113.91-26.72
2021 October21
22.57
19.31
20.24
21.66
7.0211.51-4.59
2021 September21
25.50
19.10
24.70
20.25
-18.023.24-22.67
2021 August22
30.18
21.79
27.29
24.51
-10.1910.59-20.15
2021 July21
33.72
25.30
33.22
27.04
-18.601.51-23.84
2021 June22
38.16
32.27
37.01
33.06
-10.673.11-12.81
2021 May20
45.63
30.11
44.37
37.00
-16.612.84-32.14
2021 April21
44.98
39.65
40.25
43.51
8.1011.75-1.49
2021 March23
49.99
36.03
49.21
39.08
-20.591.59-26.78
2021 February19
59.82
46.78
50.76
47.51
-6.4017.85-7.84
2021 January19
55.12
39.72
44.22
50.60
14.4324.65-10.18
2020 December22
44.33
33.22
33.25
43.65
31.2833.32-0.09
2020 November20
36.06
27.76
28.15
32.87
16.7728.10-1.39
2020 October22
32.55
27.76
28.69
28.21
-1.6713.45-3.24
2020 September21
30.48
25.40
29.17
28.36
-2.784.49-12.92
2020 August21
32.20
27.14
30.13
29.17
-3.196.87-9.92
2020 July22
44.87
29.03
36.29
29.61
-18.4123.64-20.01
2020 June22
36.90
28.07
32.39
36.32
12.1313.92-13.34
2020 May20
42.00
22.63
24.11
32.30
33.9774.20-6.14
2020 April21
27.99
16.69
18.80
24.67
31.2248.88-11.22
2020 March22
27.70
15.00
21.71
18.15
-16.4027.59-30.91
2020 February19
28.58
20.24
22.51
21.62
-3.9526.97-10.08
2020 January1
22.95
17.52
18.00
22.07
22.6127.50-2.67

ONEM best and worst after-hours sessions

This section shows best and worst after-hours sessions of ONEM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2020
  • Month: 2020 February
PositionDatePercentage
12020-02-243.41
22020-02-073.18
32020-02-032.81
42020-02-042.27
52020-02-132.27
No data to display.
No data to display.
PositionDatePercentage
12022-07-2066.70
22020-08-128.68
32020-03-128.38
42020-11-107.29
52022-04-116.30
62020-08-046.28
72021-01-195.45
82021-11-035.07
92022-05-124.61
102021-11-304.52
112020-05-154.24
122022-03-084.13
132021-03-084.08
142021-11-263.66
152021-02-263.58
162020-03-313.58
172020-03-233.53
182022-04-143.47
192021-05-203.41
202020-02-243.41
212022-05-163.38
222022-07-063.31
232020-02-073.18
242022-07-153.09
252020-10-123.08
262020-07-083.01
272021-03-312.99
282022-05-092.97
292020-06-242.96
302020-11-042.96
312022-05-042.94
322020-06-112.91
332020-02-032.81
342022-06-032.78
352020-07-102.76
362020-05-122.75
372020-05-062.73
382021-04-072.70
392020-03-092.65
402021-08-042.65
412022-01-252.62
422020-03-102.61
432022-02-142.58
442022-01-312.51
452022-01-192.51
462022-05-262.48
472022-07-182.45
482020-03-202.36
492021-05-272.30
502022-05-192.29
512020-02-132.27
522020-02-042.27
532020-04-032.26
542022-03-152.25
552020-07-162.24
562020-03-162.19
572021-02-252.18
582022-05-032.16
592020-04-062.14
602020-12-042.13
612020-03-192.12
622020-04-212.12
632022-02-222.10
642020-08-052.08
652020-04-282.04
662022-06-172.02
672021-12-062.02
682021-05-062.01
692020-01-311.99
702020-03-031.99
712020-06-151.99
722021-04-301.98
732022-03-021.98
742022-03-041.97
752022-03-281.91
762021-01-151.90
772020-03-271.88
782020-06-181.85
792022-04-201.85
802020-05-051.84
812022-01-111.82
822020-10-131.82
832022-03-101.80
842020-11-091.79
852020-07-311.76
862020-05-111.75
872022-02-081.73
882021-01-221.71
892020-09-111.70
902021-01-061.68
912021-01-211.68
922021-01-071.64
932022-06-231.64
942020-04-271.59
952020-07-201.54
962021-02-181.53
972020-02-061.52
982020-04-161.52
992022-01-261.51
1002020-02-141.51
PositionDatePercentage
12020-02-21-3.46
22020-02-27-1.51
32020-02-05-0.58
42020-02-12-0.50
52020-02-20-0.24
PositionDatePercentage
12020-03-13-19.34
22020-05-13-11.79
32020-03-11-7.82
42020-03-06-6.99
52020-04-14-5.05
62020-03-17-4.87
72020-11-20-4.54
82020-03-26-4.04
92020-07-28-3.73
102020-02-21-3.46
112020-04-20-3.44
122020-06-10-2.87
132020-10-27-2.45
142020-06-22-2.41
152020-12-18-2.38
162020-03-18-2.32
172020-04-30-2.27
182020-09-18-2.14
192020-07-23-2.05
202020-10-01-2.03
212020-09-16-2.03
222020-05-26-2.02
232020-04-02-1.90
242020-05-22-1.84
252020-09-02-1.82
262020-04-29-1.81
272020-04-01-1.78
282020-08-24-1.72
292020-07-15-1.60
302020-05-01-1.59
312020-02-27-1.51
322020-10-14-1.47
332020-08-10-1.42
342020-08-25-1.10
352020-04-09-1.07
362020-08-14-1.03
372020-03-30-1.01
382020-08-19-0.91
392020-07-29-0.88
402020-10-28-0.82
412020-09-23-0.80
422020-12-10-0.78
432020-11-05-0.77
442020-12-09-0.73
452020-03-24-0.70
462020-09-29-0.67
472020-08-20-0.67
482020-09-22-0.65
492020-09-03-0.64
502020-12-15-0.62
No data to display.
No data to display.
PositionDatePercentage
12020-03-13-19.34
22022-02-23-16.12
32020-05-13-11.79
42021-05-12-9.45
52020-03-11-7.82
62020-03-06-6.99
72022-06-10-6.34
82022-06-15-5.91
92021-06-04-5.87
102022-01-21-5.25
112020-04-14-5.05
122020-03-17-4.87
132022-02-09-4.82
142020-11-20-4.54
152021-05-10-4.46
162022-06-09-4.29
172022-07-12-4.16
182020-03-26-4.04
192022-05-06-3.99
202020-07-28-3.73
212021-03-16-3.51
222020-02-21-3.46
232020-04-20-3.44
242021-09-01-3.43
252022-03-09-3.43
262022-05-11-3.37
272022-01-24-3.32
282022-07-01-3.26
292022-04-05-3.18
302021-02-16-3.14
312021-07-07-3.10
322021-12-21-3.01
332022-06-29-3.00
342020-06-10-2.87
352022-07-08-2.86
362021-01-26-2.72
372022-05-17-2.70
382021-08-06-2.65
392022-06-02-2.60
402021-02-22-2.59
412021-03-11-2.54
422022-02-04-2.52
432022-05-23-2.50
442021-05-18-2.49
452020-10-27-2.45
462021-08-09-2.43
472020-06-22-2.41
482022-03-29-2.40
492020-12-18-2.38
502021-12-17-2.35
512022-02-02-2.32
522020-03-18-2.32
532022-01-12-2.28
542020-04-30-2.27
552021-02-17-2.24
562022-06-08-2.20
572020-09-18-2.14
582022-09-02-2.13
592021-11-16-2.13
602022-05-05-2.09
612022-03-22-2.08
622022-01-14-2.06
632020-07-23-2.05
642020-09-16-2.03
652020-10-01-2.03
662020-05-26-2.02
672022-03-17-1.99
682022-06-06-1.91
692020-04-02-1.90
702022-02-18-1.88
712022-04-08-1.85
722020-05-22-1.84
732020-09-02-1.82
742022-01-07-1.82
752022-01-13-1.81
762020-04-29-1.81
772022-03-03-1.80
782022-05-13-1.79
792020-04-01-1.78
802022-02-16-1.77
812022-04-25-1.77
822022-03-16-1.76
832022-07-07-1.74
842022-07-11-1.72
852020-08-24-1.72
862022-02-15-1.71
872021-02-23-1.69
882021-03-24-1.68
892021-12-13-1.68
902022-03-11-1.67
912022-06-28-1.65
922022-07-13-1.65
932021-11-11-1.65
942020-07-15-1.60
952022-02-25-1.59
962020-05-01-1.59
972021-11-23-1.52
982021-11-22-1.51
992020-02-27-1.51
1002021-07-16-1.51

ONEM best and worst intraday sessions

This section shows best and worst intraday sessions of ONEM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2020
  • Month: 2020 February
PositionDatePercentage
12020-02-197.85
22020-02-146.57
32020-02-075.16
42020-02-064.17
52020-02-252.56
No data to display.
No data to display.
PositionDatePercentage
12022-07-0529.09
22022-02-2426.75
32020-05-1423.88
42020-01-3122.61
52020-03-1619.38
62020-03-2015.60
72022-05-1315.29
82022-05-1215.09
92022-06-0213.61
102022-03-1713.02
112020-04-2012.51
122020-03-1012.01
132021-12-0611.62
142020-03-0511.40
152022-01-3110.82
162022-03-1610.74
172020-05-1510.39
182020-05-209.99
192022-03-159.88
202021-01-199.70
212020-09-299.69
222020-06-309.46
232022-01-249.06
242021-12-178.88
252022-02-258.76
262022-05-198.43
272020-04-178.42
282022-03-188.41
292022-07-078.38
302020-04-158.21
312020-06-198.17
322020-04-148.11
332020-05-118.04
342020-02-197.85
352020-06-157.72
362020-05-197.71
372022-06-237.66
382020-04-237.65
392022-05-027.11
402020-07-156.79
412022-06-156.74
422022-06-176.73
432022-01-116.67
442020-02-146.57
452020-12-086.20
462021-02-016.17
472020-05-076.03
482020-04-065.94
492021-07-195.86
502021-12-215.83
512020-12-215.82
522020-04-035.75
532022-04-015.73
542022-02-105.61
552020-11-205.57
562022-03-015.55
572022-03-295.53
582021-03-115.48
592020-06-185.42
602022-07-155.35
612021-05-115.35
622022-07-015.34
632020-05-045.31
642021-11-245.23
652020-02-075.16
662021-12-305.15
672022-01-285.00
682020-06-015.00
692022-06-164.86
702020-03-044.83
712021-11-164.78
722022-02-154.66
732021-09-174.66
742021-01-284.58
752020-12-104.55
762021-12-024.44
772021-06-284.36
782022-02-094.22
792020-11-044.21
802021-06-074.18
812020-02-064.17
822023-02-174.03
832022-06-223.96
842020-09-243.94
852021-08-053.87
862020-12-223.84
872020-06-103.79
882022-06-073.65
892020-09-013.63
902020-12-013.61
912021-11-013.57
922020-05-293.56
932021-10-283.50
942021-03-093.44
952022-03-093.44
962022-01-033.35
972021-05-183.30
982022-05-043.30
992021-10-203.29
1002021-05-253.25
PositionDatePercentage
12020-02-13-12.85
22020-02-10-8.53
32020-02-12-3.83
42020-02-24-3.80
52020-02-26-3.65
PositionDatePercentage
12020-03-12-14.73
22020-02-13-12.85
32020-03-18-12.80
42020-07-13-10.97
52020-02-10-8.53
62020-05-26-8.36
72020-05-06-8.27
82020-06-11-7.98
92020-03-11-7.64
102020-04-07-7.10
112020-05-27-6.75
122020-06-17-6.45
132020-11-16-6.33
142020-03-02-5.94
152020-08-05-5.85
162020-05-21-5.82
172020-07-29-5.36
182020-03-27-5.29
192020-05-13-5.21
202020-09-28-5.08
212020-07-31-4.97
222020-10-28-4.76
232020-04-01-4.63
242020-03-19-4.57
252020-07-23-4.56
262020-06-08-4.55
272020-03-24-4.42
282020-07-28-4.20
292020-12-07-4.20
302020-05-08-4.09
312020-09-18-4.06
322020-06-04-4.02
332020-06-12-4.00
342020-04-08-3.96
352020-09-22-3.87
362020-02-12-3.83
372020-07-16-3.81
382020-10-26-3.80
392020-02-24-3.80
402020-06-23-3.72
412020-02-26-3.65
422020-08-14-3.57
432020-09-04-3.48
442020-09-11-3.47
452020-04-21-3.40
462020-08-12-3.39
472020-07-06-3.35
482020-06-22-3.34
492020-04-30-3.33
502020-09-10-3.28
No data to display.
No data to display.
PositionDatePercentage
12020-03-12-14.73
22020-02-13-12.85
32020-03-18-12.80
42022-03-11-12.72
52021-11-22-12.34
62022-03-14-12.03
72022-04-21-10.98
82020-07-13-10.97
92022-02-17-10.88
102022-05-09-9.79
112021-09-23-9.37
122022-07-18-9.28
132022-01-13-9.25
142022-06-01-9.01
152020-02-10-8.53
162020-05-26-8.36
172020-05-06-8.27
182021-09-27-8.23
192020-06-11-7.98
202021-11-18-7.78
212020-03-11-7.64
222022-03-07-7.64
232022-02-02-7.32
242020-04-07-7.10
252022-03-03-7.05
262021-05-10-6.95
272021-03-02-6.88
282022-07-11-6.86
292021-07-14-6.84
302020-05-27-6.75
312021-08-10-6.60
322021-03-08-6.55
332022-01-14-6.53
342020-06-17-6.45
352020-11-16-6.33
362021-03-04-6.30
372021-03-18-6.30
382021-02-25-6.27
392022-04-29-6.25
402022-06-13-6.09
412022-01-26-6.05
422022-01-07-6.04
432022-05-11-6.02
442020-03-02-5.94
452021-09-16-5.91
462022-04-26-5.88
472020-08-05-5.85
482020-05-21-5.82
492021-12-01-5.77
502021-11-30-5.74
512022-01-21-5.59
522022-04-18-5.53
532022-04-05-5.51
542022-02-23-5.46
552022-01-18-5.46
562021-05-13-5.45
572022-04-22-5.42
582020-07-29-5.36
592021-03-16-5.33
602020-03-27-5.29
612022-06-28-5.23
622021-12-03-5.22
632020-05-13-5.21
642021-12-16-5.18
652022-02-14-5.15
662020-09-28-5.08
672020-07-31-4.97
682021-03-24-4.95
692021-05-21-4.88
702022-03-08-4.86
712021-08-19-4.83
722020-10-28-4.76
732022-01-10-4.70
742020-04-01-4.63
752021-07-07-4.62
762021-08-13-4.60
772020-03-19-4.57
782020-07-23-4.56
792020-06-08-4.55
802022-01-12-4.48
812021-11-12-4.45
822020-03-24-4.42
832022-01-27-4.37
842021-06-25-4.34
852021-02-26-4.33
862022-05-24-4.32
872021-12-20-4.29
882021-05-04-4.29
892022-04-08-4.28
902020-12-07-4.20
912020-07-28-4.20
922022-05-10-4.18
932020-05-08-4.09
942022-06-03-4.06
952020-09-18-4.06
962021-11-02-4.03
972020-06-04-4.02
982020-06-12-4.00
992022-07-12-3.99
1002020-04-08-3.96
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
No Logo for ONEM
ONEM information
  • Full title
    1Life Healthcare Inc
  • First trading day
  • Last trading day
  • 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
  • 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 )
89 -- 6 MB -- sph.live
This feature is coming soon!

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

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...