The Oncology Institute, Inc. (TOI)

NASDAQ: TOI · Real-Time Price · USD

0.890

-0.004 (-0.45%)

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

0.862

-0.028 (-3.12%)

After-hours: Feb 21, 2025, 6:47 PM EST

The Oncology Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.88	0.99	0.88	0.89	0.89	-0.45%	253,701
Feb 20, 2025	0.95	0.96	0.88	0.89	0.89	-6.89%	259,350
Feb 19, 2025	0.99	1.00	0.94	0.96	0.96	-	157,525
Feb 18, 2025	1.04	1.07	0.94	0.96	0.96	-0.12%	299,973
Feb 14, 2025	0.91	1.01	0.90	0.96	0.96	5.91%	308,509
Feb 13, 2025	0.95	0.99	0.88	0.91	0.91	-4.24%	355,050
Feb 12, 2025	0.97	1.01	0.92	0.95	0.95	-5.23%	343,878
Feb 11, 2025	1.02	1.15	1.00	1.00	1.00	-	1,123,600
Feb 10, 2025	0.90	1.08	0.89	1.00	1.00	21.95%	1,774,416
Feb 7, 2025	0.85	0.88	0.79	0.82	0.82	-7.68%	689,611
Feb 6, 2025	0.85	0.90	0.81	0.89	0.89	4.59%	597,825
Feb 5, 2025	0.87	0.89	0.74	0.85	0.85	-3.75%	921,663
Feb 4, 2025	0.88	0.95	0.85	0.88	0.88	-3.68%	410,988
Feb 3, 2025	0.99	0.99	0.80	0.92	0.92	-8.40%	1,041,068
Jan 31, 2025	0.99	1.15	0.93	1.00	1.00	-0.99%	1,569,668
Jan 30, 2025	0.84	1.02	0.82	1.01	1.01	20.24%	1,361,098
Jan 29, 2025	0.84	0.85	0.71	0.84	0.84	6.32%	506,833
Jan 28, 2025	0.79	0.83	0.77	0.79	0.79	0.87%	417,565
Jan 27, 2025	0.75	0.86	0.67	0.78	0.78	3.00%	753,173
Jan 24, 2025	0.64	0.83	0.62	0.76	0.76	16.64%	1,280,038
Jan 23, 2025	0.78	0.79	0.61	0.65	0.65	-7.36%	1,415,256
Jan 22, 2025	0.60	0.74	0.55	0.70	0.70	17.63%	1,262,112
Jan 21, 2025	0.58	0.62	0.48	0.60	0.60	8.78%	958,501
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