The Oncology Institute, Inc. (TOI)

NASDAQ: TOI · Real-Time Price · USD

0.598

+0.048 (8.78%)

At close: Jan 21, 2025, 4:00 PM

0.599

+0.001 (0.10%)

Pre-market: Jan 22, 2025, 5:36 AM EST

The Oncology Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.58	0.62	0.48	0.60	0.60	8.78%	955,986
Jan 17, 2025	0.52	0.62	0.44	0.55	0.55	13.40%	2,446,773
Jan 16, 2025	0.40	0.50	0.37	0.49	0.49	21.25%	1,337,295
Jan 15, 2025	0.37	0.50	0.36	0.40	0.40	8.14%	2,608,465
Jan 14, 2025	0.30	0.38	0.29	0.37	0.37	18.67%	693,131
Jan 13, 2025	0.30	0.32	0.27	0.31	0.31	3.31%	518,100
Jan 10, 2025	0.28	0.31	0.25	0.30	0.30	0.94%	646,051
Jan 8, 2025	0.33	0.33	0.29	0.30	0.30	-7.17%	289,710
Jan 7, 2025	0.33	0.34	0.31	0.32	0.32	2.09%	305,940
Jan 6, 2025	0.34	0.34	0.30	0.32	0.32	-1.47%	398,841
Jan 3, 2025	0.31	0.33	0.29	0.32	0.32	9.10%	274,909
Jan 2, 2025	0.31	0.32	0.28	0.29	0.29	-5.05%	680,946
Dec 31, 2024	0.32	0.35	0.28	0.31	0.31	-3.44%	1,047,392
Dec 30, 2024	0.33	0.36	0.30	0.32	0.32	1.11%	1,672,643
Dec 27, 2024	0.27	0.33	0.25	0.32	0.32	19.03%	1,225,328
Dec 26, 2024	0.22	0.29	0.21	0.27	0.27	19.02%	1,137,845
Dec 24, 2024	0.22	0.24	0.20	0.22	0.22	9.46%	731,934
Dec 23, 2024	0.20	0.22	0.20	0.20	0.20	-2.86%	598,457
Dec 20, 2024	0.23	0.23	0.19	0.21	0.21	1.55%	590,694
Dec 19, 2024	0.19	0.21	0.18	0.21	0.21	11.12%	1,301,809
Dec 18, 2024	0.20	0.20	0.18	0.19	0.19	-2.00%	528,515
Dec 17, 2024	0.19	0.20	0.17	0.19	0.19	-3.46%	767,335
Dec 16, 2024	0.23	0.23	0.20	0.20	0.20	-11.71%	438,603
Dec 13, 2024	0.23	0.24	0.21	0.22	0.22	-3.09%	248,339
Dec 12, 2024	0.23	0.23	0.21	0.23	0.23	4.55%	662,740
Dec 11, 2024	0.22	0.23	0.20	0.22	0.22	-	771,203
Dec 10, 2024	0.23	0.24	0.20	0.22	0.22	-2.44%	1,006,395
Dec 9, 2024	0.21	0.23	0.20	0.23	0.23	7.38%	1,236,897
Dec 6, 2024	0.19	0.22	0.18	0.21	0.21	8.25%	1,309,518
Dec 5, 2024	0.20	0.21	0.18	0.19	0.19	-5.46%	2,566,125
Dec 4, 2024	0.20	0.33	0.17	0.21	0.21	6.38%	18,370,981
Dec 3, 2024	0.16	0.19	0.16	0.19	0.19	24.05%	4,018,770
Dec 2, 2024	0.16	0.17	0.15	0.16	0.16	-4.01%	2,260,894
Nov 29, 2024	0.17	0.18	0.16	0.16	0.16	-4.71%	1,117,426
Nov 27, 2024	0.17	0.20	0.16	0.17	0.17	-1.51%	3,742,727
Nov 26, 2024	0.16	0.19	0.15	0.17	0.17	13.93%	9,030,514
Nov 25, 2024	0.15	0.17	0.14	0.15	0.15	-1.62%	3,591,072
Nov 22, 2024	0.16	0.17	0.15	0.15	0.15	-0.65%	7,262,141
Nov 21, 2024	0.14	0.17	0.13	0.16	0.16	17.25%	13,378,443
Nov 20, 2024	0.15	0.15	0.13	0.13	0.13	-26.56%	15,092,442
Nov 19, 2024	0.17	0.25	0.17	0.18	0.18	7.14%	7,511,377
Nov 18, 2024	0.19	0.19	0.17	0.17	0.17	-6.67%	1,040,124
Nov 15, 2024	0.22	0.23	0.18	0.18	0.18	-23.47%	2,099,660
Nov 14, 2024	0.26	0.26	0.23	0.24	0.24	-10.84%	690,291
Nov 13, 2024	0.29	0.29	0.26	0.26	0.26	-9.03%	282,447
Nov 12, 2024	0.26	0.30	0.26	0.29	0.29	11.54%	245,580
Nov 11, 2024	0.26	0.29	0.26	0.26	0.26	-	243,421
Nov 8, 2024	0.26	0.28	0.25	0.26	0.26	-4.66%	173,657
Nov 7, 2024	0.31	0.33	0.27	0.27	0.27	-7.56%	450,536
Nov 6, 2024	0.28	0.32	0.27	0.30	0.30	5.36%	656,215
Nov 5, 2024	0.28	0.32	0.28	0.28	0.28	-	114,964
Nov 4, 2024	0.30	0.32	0.27	0.28	0.28	-6.64%	108,549
Nov 1, 2024	0.30	0.34	0.29	0.30	0.30	-3.26%	47,810
Oct 31, 2024	0.33	0.34	0.30	0.31	0.31	-1.59%	219,830
Oct 30, 2024	0.31	0.32	0.31	0.32	0.32	-1.53%	23,101
Oct 29, 2024	0.33	0.35	0.31	0.32	0.32	-1.63%	114,477
Oct 28, 2024	0.33	0.35	0.31	0.33	0.33	-0.03%	60,465
Oct 25, 2024	0.33	0.34	0.32	0.33	0.33	-0.82%	48,535
Oct 24, 2024	0.33	0.37	0.32	0.33	0.33	-4.09%	119,704
Oct 23, 2024	0.34	0.37	0.33	0.34	0.34	-2.29%	102,281
Oct 22, 2024	0.34	0.36	0.34	0.35	0.35	-2.75%	20,698
Oct 21, 2024	0.37	0.38	0.34	0.36	0.36	-2.73%	126,434
Oct 18, 2024	0.33	0.39	0.31	0.37	0.37	8.98%	139,096
Oct 17, 2024	0.33	0.38	0.33	0.34	0.34	3.19%	144,555
Oct 16, 2024	0.33	0.33	0.31	0.33	0.33	2.52%	56,190
Oct 15, 2024	0.31	0.33	0.31	0.32	0.32	1.55%	49,610
Oct 14, 2024	0.32	0.33	0.32	0.32	0.32	0.03%	31,278
Oct 11, 2024	0.32	0.33	0.31	0.32	0.32	-3.10%	26,411
Oct 10, 2024	0.33	0.33	0.32	0.33	0.33	1.21%	18,192
Oct 9, 2024	0.32	0.33	0.31	0.32	0.32	2.91%	41,169
Oct 8, 2024	0.31	0.33	0.31	0.31	0.31	-3.51%	42,318
Oct 7, 2024	0.31	0.33	0.31	0.32	0.32	1.50%	35,221
Oct 4, 2024	0.32	0.32	0.32	0.32	0.32	1.82%	8,786
Oct 3, 2024	0.32	0.34	0.31	0.31	0.31	-1.66%	90,565
Oct 2, 2024	0.33	0.33	0.31	0.32	0.32	-0.41%	39,622
Oct 1, 2024	0.33	0.33	0.31	0.32	0.32	-1.96%	73,045
Sep 30, 2024	0.31	0.33	0.30	0.33	0.33	5.59%	128,563
Sep 27, 2024	0.31	0.31	0.29	0.31	0.31	3.41%	96,964
Sep 26, 2024	0.30	0.31	0.29	0.30	0.30	0.17%	17,238
Sep 25, 2024	0.30	0.30	0.29	0.30	0.30	2.86%	47,581
Sep 24, 2024	0.28	0.31	0.28	0.29	0.29	0.21%	100,611
Sep 23, 2024	0.29	0.30	0.28	0.29	0.29	-1.02%	40,905
Sep 20, 2024	0.30	0.30	0.29	0.29	0.29	-0.58%	129,288
Sep 19, 2024	0.30	0.31	0.29	0.29	0.29	-1.77%	76,563
Sep 18, 2024	0.30	0.31	0.30	0.30	0.30	3.41%	47,915
Sep 17, 2024	0.30	0.32	0.29	0.29	0.29	-3.62%	34,437
Sep 16, 2024	0.32	0.33	0.30	0.30	0.30	-8.57%	28,535
Sep 13, 2024	0.28	0.33	0.28	0.33	0.33	9.77%	113,345
Sep 12, 2024	0.29	0.30	0.29	0.30	0.30	3.99%	54,307
Sep 11, 2024	0.30	0.30	0.28	0.29	0.29	1.19%	66,347
Sep 10, 2024	0.30	0.30	0.28	0.29	0.29	-4.04%	101,757
Sep 9, 2024	0.30	0.30	0.28	0.30	0.30	-0.97%	180,496
Sep 6, 2024	0.32	0.32	0.29	0.30	0.30	-1.67%	50,998
Sep 5, 2024	0.32	0.33	0.30	0.31	0.31	-4.93%	73,900
Sep 4, 2024	0.35	0.37	0.27	0.32	0.32	-10.99%	502,761
Sep 3, 2024	0.37	0.37	0.35	0.36	0.36	-0.11%	36,527
Aug 30, 2024	0.38	0.38	0.34	0.36	0.36	-5.44%	123,783
Aug 29, 2024	0.35	0.40	0.34	0.38	0.38	10.34%	140,465
Aug 28, 2024	0.35	0.37	0.34	0.35	0.35	-2.29%	77,806
Aug 27, 2024	0.36	0.39	0.34	0.35	0.35	-1.69%	113,302