1Life Healthcare, Inc.
ONEMNASDAQHealthcare
$16.47
+$0.00(+0.00%)
Market Cap$3.4B
P/E Ratio—
52W High$17.55
52W Low$5.94
1Life Healthcare, Inc. (ONEM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
onem · EOD price history · split-adj. · FMP · as of Feb 21, 2023
5-Year High5Y
$35.25
Jun 24, 2021
-53.3% from here
5-Year Low5Y
$5.94
May 12, 2022
+177.3% from low
IPO Priceadj.
$22.07
Jan 31, 2020
-25.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$34.04
Jun 9, 2021
-51.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 21, 2023 | $16.00 | $16.57 | $15.98 | $16.47 | $16.47 | 15.3M | +2.94% |
| Feb 17, 2023 | $15.39 | $16.19 | $15.26 | $16.01 | $16.01 | 7.2M | +4.03% |
| Feb 16, 2023 | $15.25 | $15.50 | $15.23 | $15.35 | $15.35 | 3.0M | +0.66% |
| Feb 15, 2023 | $15.10 | $15.35 | $15.02 | $15.35 | $15.35 | 1.9M | +1.66% |
| Feb 14, 2023 | $15.06 | $15.15 | $15.04 | $15.10 | $15.10 | 1.0M | +0.27% |
| Feb 13, 2023 | $15.10 | $15.18 | $15.05 | $15.09 | $15.09 | 858K | -0.07% |
| Feb 10, 2023 | $15.22 | $15.49 | $15.05 | $15.08 | $15.08 | 2.0M | -0.92% |
| Feb 9, 2023 | $15.42 | $15.50 | $15.22 | $15.22 | $15.22 | 1.7M | -1.30% |
| Feb 8, 2023 | $15.31 | $15.43 | $15.23 | $15.39 | $15.39 | 1.5M | +0.52% |
| Feb 7, 2023 | $14.94 | $15.39 | $14.94 | $15.35 | $15.35 | 3.3M | +2.74% |
| Feb 6, 2023 | $15.20 | $15.25 | $14.90 | $14.97 | $14.97 | 4.3M | -1.51% |
| Feb 3, 2023 | $15.63 | $15.72 | $14.87 | $15.29 | $15.29 | 8.6M | -2.18% |
| Feb 2, 2023 | $15.99 | $15.99 | $15.43 | $15.62 | $15.62 | 6.0M | -2.31% |
| Feb 1, 2023 | $16.00 | $16.26 | $15.82 | $15.92 | $15.92 | 4.1M | -0.50% |
| Jan 31, 2023 | $15.99 | $16.06 | $15.94 | $15.99 | $15.99 | 2.1M | +0.00% |
| Jan 30, 2023 | $16.00 | $16.13 | $15.95 | $15.99 | $15.99 | 2.6M | -0.06% |
| Jan 27, 2023 | $15.89 | $16.07 | $15.76 | $15.97 | $15.97 | 4.6M | +0.50% |
| Jan 26, 2023 | $16.11 | $16.12 | $15.92 | $15.98 | $15.98 | 1.6M | -0.81% |
| Jan 25, 2023 | $16.03 | $16.18 | $15.86 | $16.09 | $16.09 | 2.6M | +0.37% |
| Jan 24, 2023 | $16.24 | $16.28 | $16.05 | $16.08 | $16.08 | 1.8M | -0.99% |
Showing 1–20 of 428 records
Annual Stock Price Performance · ONEM
Jan 1 → Dec 31 · 3 years2023-1.4%$16.71 → $16.47
-1.4%
2022-5.1%$17.60 → $16.71
-5.1%
2021-48.1%$33.88 → $17.57
-48.1%
Best Year2023 · -1.4%
Worst Year2021 · -48.1%
Positive Years0 / 3
Avg Annual Return-18.2%
3Y Total Return-51.4%
3Y CAGR~-21.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ONEM?
If you invested $1,000 in ONEM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$746
Total Return-25.4%
CAGR~-4.8% / yr
Profit$-254
Based on Jan 31, 2020 · $22.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
1Life Healthcare, Inc. (ONEM) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $16.47. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ONEM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ONEM historical stock pricesFMP EOD datasplit-adjusted OHLCV