ONEM stock analysis of September 10, 2021
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
24.21 close price
407 trading day
Pre-market
2021-09-09 close ⇢ 2021-09-10 open
-0.04%
- 2021-09-09 closed at 24.44
- 2021-09-10 opened at 24.43
Intraday
-0.90%
- opened at 24.43 ⇢ closed at 24.21
- highest at 24.65 ⇢ +0.90%
- lowest at 23.73 ⇢ -2.87%
- close-to-close ⇢ -0.94%
Post-market
2021-09-10 close ⇢ 2021-09-13 open
+0.25%
- 2021-09-10 closed at 24.21
- 2021-09-13 opened at 24.27
ONEM investment calculator
This calculator shows the potential of ONEM stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ONEM
Duration:
1 year 164 days
Trading days:
365
SELL
Value on 2023-02-21 close
674.17
NET: -325.83
ROI: -32.58% (0.67x)
Annualised: -23.82% (0.76x)
Stock price: 16.47
Duration: 1 year 164 days
Trading days: 365
HIGHEST VALUE
Value on 2021-09-14
1,043.80
NET: +43.80
ROI: +4.38% (1.04x)
Annualised: +4,897.76% (49.98x)
Stock price: 25.50
Duration: 4 days
Trading days: 2
LOWEST VALUE
Value on 2022-05-12
243.14
NET: -756.86
Max drawdown: -75.69% (0.24x)
Annualised: -87.94% (0.12x)
Stock price: 5.94
Duration: 244 days
Trading days: 171
ONEM stock timeline
- September 10, 2021 was 407th 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 ), September 10, 2021 is at 52.72% of entire ONEM stock history.
- It means that there are at least 365 ONEM trading days after September 10, 2021.
- 2021-09-10 was 2 years 292 days OR 1022 days ago.
- September 10, 2021 was Friday of 36th week in 2021.
- 2021-09-10 was 174th trading day in 2021 ⬤ 7th trading day in 2021 September.
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
This section shows the current ONEM stock close price (24.21) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ONEM
This section shows lows and highs of ONEM stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 14 | 16.57
| 14.87
| 16.00
| 16.47
| 2.94 | 3.56 | -7.06 |
2023 January | 20 | 16.78
| 15.76
| 16.71
| 15.99
| -4.31 | 0.42 | -5.69 |
2022 December | 21 | 17.00
| 16.55
| 16.95
| 16.71
| -1.42 | 0.29 | -2.36 |
2022 November | 21 | 17.13
| 16.54
| 17.12
| 16.99
| -0.76 | 0.06 | -3.39 |
2022 October | 21 | 17.26
| 16.95
| 17.16
| 17.10
| -0.35 | 0.58 | -1.22 |
2022 September | 21 | 17.41
| 16.93
| 17.20
| 17.15
| -0.29 | 1.22 | -1.57 |
2022 August | 23 | 17.55
| 16.80
| 16.91
| 17.21
| 1.77 | 3.78 | -0.65 |
2022 July | 20 | 17.28
| 7.86
| 7.86
| 16.94
| 115.52 | 119.85 | 0.00 |
2022 June | 21 | 9.50
| 6.51
| 8.55
| 7.84
| -8.30 | 11.11 | -23.86 |
2022 May | 21 | 9.08
| 5.94
| 7.03
| 8.47
| 20.48 | 29.16 | -15.50 |
2022 April | 21 | 12.06
| 6.95
| 11.16
| 7.05
| -36.83 | 8.06 | -37.72 |
2022 March | 23 | 11.99
| 7.03
| 10.81
| 11.08
| 2.50 | 10.92 | -34.97 |
2022 February | 20 | 12.11
| 7.65
| 11.44
| 10.81
| -5.51 | 5.86 | -33.13 |
2022 January | 20 | 18.43
| 9.09
| 17.60
| 11.16
| -36.59 | 4.72 | -48.35 |
2021 December | 22 | 18.46
| 14.91
| 16.65
| 17.57
| 5.53 | 10.87 | -10.45 |
2021 November | 21 | 24.56
| 15.80
| 21.56
| 15.93
| -26.11 | 13.91 | -26.72 |
2021 October | 21 | 22.57
| 19.31
| 20.24
| 21.66
| 7.02 | 11.51 | -4.59 |
2021 September | 21 | 25.50
| 19.10
| 24.70
| 20.25
| -18.02 | 3.24 | -22.67 |
2021 August | 22 | 30.18
| 21.79
| 27.29
| 24.51
| -10.19 | 10.59 | -20.15 |
2021 July | 21 | 33.72
| 25.30
| 33.22
| 27.04
| -18.60 | 1.51 | -23.84 |
2021 June | 22 | 38.16
| 32.27
| 37.01
| 33.06
| -10.67 | 3.11 | -12.81 |
2021 May | 20 | 45.63
| 30.11
| 44.37
| 37.00
| -16.61 | 2.84 | -32.14 |
2021 April | 21 | 44.98
| 39.65
| 40.25
| 43.51
| 8.10 | 11.75 | -1.49 |
2021 March | 23 | 49.99
| 36.03
| 49.21
| 39.08
| -20.59 | 1.59 | -26.78 |
2021 February | 19 | 59.82
| 46.78
| 50.76
| 47.51
| -6.40 | 17.85 | -7.84 |
2021 January | 19 | 55.12
| 39.72
| 44.22
| 50.60
| 14.43 | 24.65 | -10.18 |
2020 December | 22 | 44.33
| 33.22
| 33.25
| 43.65
| 31.28 | 33.32 | -0.09 |
2020 November | 20 | 36.06
| 27.76
| 28.15
| 32.87
| 16.77 | 28.10 | -1.39 |
2020 October | 22 | 32.55
| 27.76
| 28.69
| 28.21
| -1.67 | 13.45 | -3.24 |
2020 September | 21 | 30.48
| 25.40
| 29.17
| 28.36
| -2.78 | 4.49 | -12.92 |
2020 August | 21 | 32.20
| 27.14
| 30.13
| 29.17
| -3.19 | 6.87 | -9.92 |
2020 July | 22 | 44.87
| 29.03
| 36.29
| 29.61
| -18.41 | 23.64 | -20.01 |
2020 June | 22 | 36.90
| 28.07
| 32.39
| 36.32
| 12.13 | 13.92 | -13.34 |
2020 May | 20 | 42.00
| 22.63
| 24.11
| 32.30
| 33.97 | 74.20 | -6.14 |
2020 April | 21 | 27.99
| 16.69
| 18.80
| 24.67
| 31.22 | 48.88 | -11.22 |
2020 March | 22 | 27.70
| 15.00
| 21.71
| 18.15
| -16.40 | 27.59 | -30.91 |
2020 February | 19 | 28.58
| 20.24
| 22.51
| 21.62
| -3.95 | 26.97 | -10.08 |
2020 January | 1 | 22.95
| 17.52
| 18.00
| 22.07
| 22.61 | 27.50 | -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: 2021
- Month: 2021 September
Position | Date | Percentage |
---|---|---|
1 | 2021-09-16 | 1.39 |
2 | 2021-09-22 | 1.10 |
3 | 2021-09-20 | 0.97 |
4 | 2021-09-27 | 0.82 |
5 | 2021-09-03 | 0.67 |
Position | Date | Percentage |
---|---|---|
1 | 2021-01-19 | 5.45 |
2 | 2021-11-03 | 5.07 |
3 | 2021-11-30 | 4.52 |
4 | 2021-03-08 | 4.08 |
5 | 2021-11-26 | 3.66 |
6 | 2021-02-26 | 3.58 |
7 | 2021-05-20 | 3.41 |
8 | 2021-03-31 | 2.99 |
9 | 2021-04-07 | 2.70 |
10 | 2021-08-04 | 2.65 |
11 | 2021-05-27 | 2.30 |
12 | 2021-02-25 | 2.18 |
13 | 2021-12-06 | 2.02 |
14 | 2021-05-06 | 2.01 |
15 | 2021-04-30 | 1.98 |
16 | 2021-01-15 | 1.90 |
17 | 2021-01-22 | 1.71 |
18 | 2021-01-06 | 1.68 |
19 | 2021-01-21 | 1.68 |
20 | 2021-01-07 | 1.64 |
21 | 2021-02-18 | 1.53 |
22 | 2021-03-15 | 1.47 |
23 | 2021-07-27 | 1.47 |
24 | 2021-12-07 | 1.45 |
25 | 2021-06-07 | 1.43 |
26 | 2021-03-10 | 1.42 |
27 | 2021-10-13 | 1.41 |
28 | 2021-09-16 | 1.39 |
29 | 2021-11-12 | 1.38 |
30 | 2021-08-11 | 1.36 |
31 | 2021-02-04 | 1.29 |
32 | 2021-05-04 | 1.26 |
33 | 2021-03-01 | 1.25 |
34 | 2021-02-02 | 1.24 |
35 | 2021-04-01 | 1.24 |
36 | 2021-12-23 | 1.21 |
37 | 2021-02-12 | 1.21 |
38 | 2021-03-12 | 1.20 |
39 | 2021-06-25 | 1.16 |
40 | 2021-04-14 | 1.15 |
41 | 2021-09-22 | 1.10 |
42 | 2021-01-20 | 1.09 |
43 | 2021-04-23 | 1.03 |
44 | 2021-02-01 | 1.02 |
45 | 2021-08-26 | 0.98 |
46 | 2021-09-20 | 0.97 |
47 | 2021-10-06 | 0.96 |
48 | 2021-06-08 | 0.92 |
49 | 2021-07-30 | 0.92 |
50 | 2021-10-18 | 0.90 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-09-01 | -3.43 |
2 | 2021-09-13 | -1.28 |
3 | 2021-09-17 | -1.19 |
4 | 2021-09-24 | -0.89 |
5 | 2021-09-23 | -0.76 |
Position | Date | Percentage |
---|---|---|
1 | 2021-05-12 | -9.45 |
2 | 2021-06-04 | -5.87 |
3 | 2021-05-10 | -4.46 |
4 | 2021-03-16 | -3.51 |
5 | 2021-09-01 | -3.43 |
6 | 2021-02-16 | -3.14 |
7 | 2021-07-07 | -3.10 |
8 | 2021-12-21 | -3.01 |
9 | 2021-01-26 | -2.72 |
10 | 2021-08-06 | -2.65 |
11 | 2021-02-22 | -2.59 |
12 | 2021-03-11 | -2.54 |
13 | 2021-05-18 | -2.49 |
14 | 2021-08-09 | -2.43 |
15 | 2021-12-17 | -2.35 |
16 | 2021-02-17 | -2.24 |
17 | 2021-11-16 | -2.13 |
18 | 2021-02-23 | -1.69 |
19 | 2021-12-13 | -1.68 |
20 | 2021-03-24 | -1.68 |
21 | 2021-11-11 | -1.65 |
22 | 2021-11-23 | -1.52 |
23 | 2021-07-16 | -1.51 |
24 | 2021-11-22 | -1.51 |
25 | 2021-04-16 | -1.44 |
26 | 2021-05-03 | -1.35 |
27 | 2021-06-01 | -1.34 |
28 | 2021-12-08 | -1.28 |
29 | 2021-09-13 | -1.28 |
30 | 2021-03-29 | -1.23 |
31 | 2021-09-17 | -1.19 |
32 | 2021-07-26 | -1.17 |
33 | 2021-04-08 | -1.16 |
34 | 2021-03-03 | -1.16 |
35 | 2021-03-18 | -1.07 |
36 | 2021-03-17 | -1.07 |
37 | 2021-10-01 | -1.00 |
38 | 2021-06-17 | -0.98 |
39 | 2021-08-16 | -0.93 |
40 | 2021-11-09 | -0.90 |
41 | 2021-12-01 | -0.89 |
42 | 2021-09-24 | -0.89 |
43 | 2021-12-10 | -0.88 |
44 | 2021-02-05 | -0.86 |
45 | 2021-08-03 | -0.86 |
46 | 2021-07-14 | -0.84 |
47 | 2021-08-25 | -0.83 |
48 | 2021-06-02 | -0.82 |
49 | 2021-12-27 | -0.81 |
50 | 2021-12-30 | -0.81 |
No data to display.
No data to display.
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: 2021
- Month: 2021 September
Position | Date | Percentage |
---|---|---|
1 | 2021-09-17 | 4.66 |
2 | 2021-09-13 | 2.80 |
3 | 2021-09-28 | 2.54 |
4 | 2021-09-07 | 2.29 |
5 | 2021-09-02 | 1.99 |
Position | Date | Percentage |
---|---|---|
1 | 2021-12-06 | 11.62 |
2 | 2021-01-19 | 9.70 |
3 | 2021-12-17 | 8.88 |
4 | 2021-02-01 | 6.17 |
5 | 2021-07-19 | 5.86 |
6 | 2021-12-21 | 5.83 |
7 | 2021-03-11 | 5.48 |
8 | 2021-05-11 | 5.35 |
9 | 2021-11-24 | 5.23 |
10 | 2021-12-30 | 5.15 |
11 | 2021-11-16 | 4.78 |
12 | 2021-09-17 | 4.66 |
13 | 2021-01-28 | 4.58 |
14 | 2021-12-02 | 4.44 |
15 | 2021-06-28 | 4.36 |
16 | 2021-06-07 | 4.18 |
17 | 2021-08-05 | 3.87 |
18 | 2021-11-01 | 3.57 |
19 | 2021-10-28 | 3.50 |
20 | 2021-03-09 | 3.44 |
21 | 2021-05-18 | 3.30 |
22 | 2021-10-20 | 3.29 |
23 | 2021-05-25 | 3.25 |
24 | 2021-10-07 | 3.19 |
25 | 2021-06-17 | 3.18 |
26 | 2021-04-26 | 3.08 |
27 | 2021-02-08 | 3.03 |
28 | 2021-03-19 | 3.00 |
29 | 2021-07-21 | 3.00 |
30 | 2021-06-02 | 2.97 |
31 | 2021-01-14 | 2.90 |
32 | 2021-06-21 | 2.87 |
33 | 2021-08-23 | 2.87 |
34 | 2021-03-30 | 2.85 |
35 | 2021-03-17 | 2.85 |
36 | 2021-09-13 | 2.80 |
37 | 2021-05-28 | 2.78 |
38 | 2021-08-02 | 2.67 |
39 | 2021-02-04 | 2.55 |
40 | 2021-09-28 | 2.54 |
41 | 2021-05-26 | 2.54 |
42 | 2021-04-08 | 2.46 |
43 | 2021-01-12 | 2.44 |
44 | 2021-11-04 | 2.43 |
45 | 2021-04-01 | 2.43 |
46 | 2021-03-31 | 2.38 |
47 | 2021-08-20 | 2.36 |
48 | 2021-09-07 | 2.29 |
49 | 2021-08-27 | 2.27 |
50 | 2021-12-22 | 2.27 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-09-23 | -9.37 |
2 | 2021-09-27 | -8.23 |
3 | 2021-09-16 | -5.91 |
4 | 2021-09-24 | -3.68 |
5 | 2021-09-22 | -1.96 |
Position | Date | Percentage |
---|---|---|
1 | 2021-11-22 | -12.34 |
2 | 2021-09-23 | -9.37 |
3 | 2021-09-27 | -8.23 |
4 | 2021-11-18 | -7.78 |
5 | 2021-05-10 | -6.95 |
6 | 2021-03-02 | -6.88 |
7 | 2021-07-14 | -6.84 |
8 | 2021-08-10 | -6.60 |
9 | 2021-03-08 | -6.55 |
10 | 2021-03-18 | -6.30 |
11 | 2021-03-04 | -6.30 |
12 | 2021-02-25 | -6.27 |
13 | 2021-09-16 | -5.91 |
14 | 2021-12-01 | -5.77 |
15 | 2021-11-30 | -5.74 |
16 | 2021-05-13 | -5.45 |
17 | 2021-03-16 | -5.33 |
18 | 2021-12-03 | -5.22 |
19 | 2021-12-16 | -5.18 |
20 | 2021-03-24 | -4.95 |
21 | 2021-05-21 | -4.88 |
22 | 2021-08-19 | -4.83 |
23 | 2021-07-07 | -4.62 |
24 | 2021-08-13 | -4.60 |
25 | 2021-11-12 | -4.45 |
26 | 2021-06-25 | -4.34 |
27 | 2021-02-26 | -4.33 |
28 | 2021-05-04 | -4.29 |
29 | 2021-12-20 | -4.29 |
30 | 2021-11-02 | -4.03 |
31 | 2021-09-24 | -3.68 |
32 | 2021-07-16 | -3.66 |
33 | 2021-07-13 | -3.66 |
34 | 2021-01-04 | -3.60 |
35 | 2021-08-06 | -3.37 |
36 | 2021-04-29 | -3.36 |
37 | 2021-06-03 | -3.25 |
38 | 2021-01-27 | -3.23 |
39 | 2021-01-21 | -3.23 |
40 | 2021-06-09 | -3.10 |
41 | 2021-08-11 | -3.08 |
42 | 2021-01-13 | -3.05 |
43 | 2021-11-23 | -3.00 |
44 | 2021-05-05 | -2.92 |
45 | 2021-07-23 | -2.90 |
46 | 2021-06-29 | -2.85 |
47 | 2021-06-24 | -2.76 |
48 | 2021-12-09 | -2.76 |
49 | 2021-02-24 | -2.74 |
50 | 2021-04-05 | -2.71 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:42:11