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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onem · 日线历史（复权）· FMP · 截至 2023年2月21日
5-Year High5Y
$35.48
Jun 9, 2021
-53.6% 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
$34.81
Jun 8, 2021
-52.7% 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 429 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%
2021-50.0%$35.13 → $17.57
-50.0%
Best Year2023 · -1.4%
Worst Year2021 · -50.0%
Positive Years0 / 3
Avg Annual Return-18.8%
3Y Total Return-53.1%
3Y CAGR~-22.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat 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.
关于价格历史与 OHLCV 数据
1Life Healthcare, Inc.（ONEM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONEM 历史股价FMP 日线复权 OHLCV