The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.150
-0.050 (-1.56%)
Jun 5, 2025, 10:17 AM - Market open
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | - | 715,601 |
| Jun 3, 2025 | 3.24 | 3.24 | 2.87 | 3.20 | 3.20 | -1.54% | 6,116,128 |
| Jun 2, 2025 | 3.15 | 3.49 | 3.06 | 3.25 | 3.25 | 1.88% | 2,664,308 |
| May 30, 2025 | 3.20 | 3.26 | 3.08 | 3.19 | 3.19 | -0.62% | 960,460 |
| May 29, 2025 | 3.11 | 3.35 | 2.96 | 3.21 | 3.21 | 2.88% | 1,773,064 |
| May 28, 2025 | 2.98 | 3.13 | 2.90 | 3.12 | 3.12 | 3.65% | 901,925 |
| May 27, 2025 | 3.09 | 3.13 | 2.82 | 3.01 | 3.01 | -0.33% | 1,503,799 |
| May 23, 2025 | 2.97 | 3.26 | 2.90 | 3.02 | 3.02 | 1.00% | 2,096,060 |
| May 22, 2025 | 2.68 | 3.02 | 2.42 | 2.99 | 2.99 | 11.78% | 1,804,338 |
| May 21, 2025 | 2.80 | 2.94 | 2.56 | 2.68 | 2.68 | -3.78% | 2,122,087 |
| May 20, 2025 | 3.04 | 3.14 | 2.76 | 2.78 | 2.78 | -9.15% | 4,391,269 |
| May 19, 2025 | 2.92 | 3.08 | 2.82 | 3.06 | 3.06 | 2.34% | 1,116,456 |
| May 16, 2025 | 3.13 | 3.15 | 2.80 | 2.99 | 2.99 | -1.64% | 1,377,524 |
| May 15, 2025 | 2.83 | 3.33 | 2.72 | 3.04 | 3.04 | 28.27% | 7,095,450 |
| May 14, 2025 | 2.66 | 2.66 | 2.26 | 2.37 | 2.37 | -10.57% | 1,470,902 |
| May 13, 2025 | 2.56 | 2.73 | 2.39 | 2.65 | 2.65 | 3.92% | 1,062,935 |
| May 12, 2025 | 2.91 | 2.92 | 2.45 | 2.55 | 2.55 | -8.93% | 1,572,483 |
| May 9, 2025 | 2.96 | 2.99 | 2.74 | 2.80 | 2.80 | -4.11% | 672,394 |
| May 8, 2025 | 2.72 | 3.09 | 2.71 | 2.92 | 2.92 | 6.18% | 1,128,634 |
| May 7, 2025 | 2.60 | 2.83 | 2.55 | 2.75 | 2.75 | 5.36% | 385,552 |
| May 6, 2025 | 2.57 | 2.64 | 2.22 | 2.61 | 2.61 | -1.51% | 1,326,352 |
| May 5, 2025 | 2.76 | 2.80 | 2.60 | 2.65 | 2.65 | -5.36% | 462,982 |
| May 2, 2025 | 2.81 | 2.92 | 2.67 | 2.80 | 2.80 | 0.36% | 570,391 |
| May 1, 2025 | 2.48 | 2.89 | 2.42 | 2.79 | 2.79 | 12.50% | 1,029,686 |
| Apr 30, 2025 | 2.45 | 2.52 | 2.17 | 2.48 | 2.48 | -0.80% | 2,254,206 |
| Apr 29, 2025 | 2.89 | 2.91 | 2.33 | 2.50 | 2.50 | -14.09% | 2,999,863 |
| Apr 28, 2025 | 3.36 | 3.45 | 2.79 | 2.91 | 2.91 | -12.08% | 1,645,673 |
| Apr 25, 2025 | 3.16 | 3.34 | 2.68 | 3.31 | 3.31 | 2.48% | 1,259,158 |
| Apr 24, 2025 | 2.91 | 3.50 | 2.90 | 3.23 | 3.23 | 12.15% | 1,943,860 |
| Apr 23, 2025 | 2.87 | 2.95 | 2.63 | 2.88 | 2.88 | 6.27% | 1,232,475 |
| Apr 22, 2025 | 2.40 | 2.96 | 2.29 | 2.71 | 2.71 | 13.39% | 3,767,324 |
| Apr 21, 2025 | 2.18 | 2.41 | 2.01 | 2.39 | 2.39 | 10.65% | 1,101,504 |
| Apr 17, 2025 | 1.94 | 2.26 | 1.91 | 2.16 | 2.16 | 11.34% | 925,369 |
| Apr 16, 2025 | 1.82 | 2.04 | 1.80 | 1.94 | 1.94 | 2.11% | 731,659 |
| Apr 15, 2025 | 1.99 | 2.07 | 1.84 | 1.90 | 1.90 | -2.56% | 587,864 |
| Apr 14, 2025 | 2.00 | 2.35 | 1.81 | 1.95 | 1.95 | 8.94% | 2,078,790 |
| Apr 11, 2025 | 1.70 | 1.80 | 1.62 | 1.79 | 1.79 | 5.92% | 700,212 |
| Apr 10, 2025 | 1.60 | 1.73 | 1.46 | 1.69 | 1.69 | 7.64% | 565,993 |
| Apr 9, 2025 | 1.35 | 1.66 | 1.35 | 1.57 | 1.57 | 16.30% | 1,147,167 |
| Apr 8, 2025 | 1.54 | 1.58 | 1.29 | 1.35 | 1.35 | -6.90% | 991,597 |
| Apr 7, 2025 | 1.25 | 1.58 | 1.14 | 1.45 | 1.45 | 7.41% | 1,036,472 |
| Apr 4, 2025 | 1.26 | 1.41 | 1.25 | 1.35 | 1.35 | -6.25% | 638,534 |
| Apr 3, 2025 | 1.32 | 1.44 | 1.03 | 1.44 | 1.44 | -2.70% | 2,503,872 |
| Apr 2, 2025 | 1.26 | 1.59 | 1.24 | 1.48 | 1.48 | 17.46% | 2,017,206 |
| Apr 1, 2025 | 1.23 | 1.35 | 1.14 | 1.26 | 1.26 | 10.53% | 1,204,906 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.08 | 1.14 | 1.14 | - | 961,283 |
| Mar 28, 2025 | 1.10 | 1.21 | 0.97 | 1.14 | 1.14 | 2.70% | 506,268 |
| Mar 27, 2025 | 1.21 | 1.34 | 1.01 | 1.11 | 1.11 | -8.26% | 853,987 |
| Mar 26, 2025 | 1.28 | 1.30 | 1.11 | 1.21 | 1.21 | -3.97% | 538,582 |
| Mar 25, 2025 | 1.22 | 1.43 | 1.11 | 1.26 | 1.26 | 1.61% | 1,174,164 |