The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
2.830
-0.130 (-4.39%)
At close: Mar 30, 2026, 4:00 PM EDT
2.800
-0.030 (-1.06%)
After-hours: Mar 30, 2026, 7:12 PM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.94 | 2.97 | 2.74 | 2.83 | 2.83 | -4.39% | 2,041,629 |
| Mar 27, 2026 | 3.10 | 3.16 | 2.94 | 2.96 | 2.96 | -4.52% | 2,069,155 |
| Mar 26, 2026 | 3.05 | 3.28 | 3.04 | 3.10 | 3.10 | -0.64% | 1,124,222 |
| Mar 25, 2026 | 3.19 | 3.47 | 3.09 | 3.12 | 3.12 | -0.32% | 1,343,724 |
| Mar 24, 2026 | 3.21 | 3.28 | 3.03 | 3.13 | 3.13 | -2.49% | 1,773,719 |
| Mar 23, 2026 | 3.40 | 3.49 | 3.12 | 3.21 | 3.21 | -3.31% | 2,442,012 |
| Mar 20, 2026 | 3.57 | 3.59 | 3.29 | 3.32 | 3.32 | -6.21% | 3,069,709 |
| Mar 19, 2026 | 3.56 | 3.80 | 3.42 | 3.54 | 3.54 | -1.67% | 2,259,876 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.53 | 3.60 | 3.60 | 0.28% | 1,841,676 |
| Mar 17, 2026 | 3.33 | 3.77 | 3.31 | 3.59 | 3.59 | 5.28% | 4,312,354 |
| Mar 16, 2026 | 2.90 | 3.54 | 2.88 | 3.41 | 3.41 | 20.07% | 6,657,844 |
| Mar 13, 2026 | 3.14 | 3.39 | 2.76 | 2.84 | 2.84 | 8.40% | 9,779,509 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.61 | 2.62 | 2.62 | -5.07% | 2,306,904 |
| Mar 11, 2026 | 2.62 | 2.77 | 2.62 | 2.76 | 2.76 | 5.75% | 964,225 |
| Mar 10, 2026 | 2.77 | 2.90 | 2.60 | 2.61 | 2.61 | -4.40% | 1,362,790 |
| Mar 9, 2026 | 2.70 | 2.79 | 2.57 | 2.73 | 2.73 | -1.80% | 1,665,759 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | -2.46% | 1,692,437 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.75 | 2.85 | 2.85 | - | 1,083,508 |
| Mar 4, 2026 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 5.56% | 1,683,867 |
| Mar 3, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | 2.70 | -8.47% | 1,871,509 |
| Mar 2, 2026 | 2.82 | 3.06 | 2.76 | 2.95 | 2.95 | 2.08% | 1,303,946 |
| Feb 27, 2026 | 2.88 | 2.94 | 2.78 | 2.89 | 2.89 | -3.02% | 956,988 |
| Feb 26, 2026 | 2.85 | 3.06 | 2.79 | 2.98 | 2.98 | 4.20% | 1,837,369 |
| Feb 25, 2026 | 2.62 | 2.88 | 2.59 | 2.86 | 2.86 | 10.85% | 1,641,352 |
| Feb 24, 2026 | 2.57 | 2.61 | 2.50 | 2.58 | 2.58 | 1.18% | 1,121,469 |
| Feb 23, 2026 | 2.57 | 2.57 | 2.44 | 2.55 | 2.55 | -0.39% | 1,515,929 |
| Feb 20, 2026 | 2.57 | 2.65 | 2.52 | 2.56 | 2.56 | -1.54% | 764,698 |
| Feb 19, 2026 | 2.59 | 2.61 | 2.47 | 2.60 | 2.60 | - | 752,525 |
| Feb 18, 2026 | 2.63 | 2.72 | 2.57 | 2.60 | 2.60 | -2.26% | 842,523 |
| Feb 17, 2026 | 2.46 | 2.73 | 2.41 | 2.66 | 2.66 | 5.98% | 2,421,736 |
| Feb 13, 2026 | 2.39 | 2.56 | 2.32 | 2.51 | 2.51 | 5.24% | 1,215,883 |
| Feb 12, 2026 | 2.63 | 2.66 | 2.35 | 2.39 | 2.39 | -8.97% | 1,640,223 |
| Feb 11, 2026 | 2.71 | 2.71 | 2.50 | 2.62 | 2.62 | -2.24% | 1,182,411 |
| Feb 10, 2026 | 2.66 | 2.87 | 2.63 | 2.68 | 2.68 | - | 1,224,324 |
| Feb 9, 2026 | 2.61 | 2.72 | 2.48 | 2.68 | 2.68 | 2.68% | 1,404,297 |
| Feb 6, 2026 | 2.52 | 2.65 | 2.47 | 2.61 | 2.61 | 6.53% | 1,547,581 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.42 | 2.45 | 2.45 | -5.41% | 2,235,438 |
| Feb 4, 2026 | 2.71 | 2.73 | 2.47 | 2.59 | 2.59 | -5.13% | 2,956,289 |
| Feb 3, 2026 | 2.61 | 2.76 | 2.51 | 2.73 | 2.73 | 1.87% | 2,987,982 |
| Feb 2, 2026 | 2.73 | 2.77 | 2.54 | 2.68 | 2.68 | -1.11% | 3,797,272 |
| Jan 30, 2026 | 2.86 | 2.89 | 2.70 | 2.71 | 2.71 | -5.24% | 2,115,908 |
| Jan 29, 2026 | 2.99 | 3.04 | 2.85 | 2.86 | 2.86 | -4.67% | 1,713,314 |
| Jan 28, 2026 | 3.06 | 3.23 | 2.99 | 3.00 | 3.00 | -1.96% | 1,969,381 |
| Jan 27, 2026 | 3.15 | 3.23 | 3.01 | 3.06 | 3.06 | -3.62% | 3,149,573 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.14 | 3.18 | 3.18 | -4.65% | 1,579,910 |
| Jan 23, 2026 | 3.59 | 3.59 | 3.32 | 3.33 | 3.33 | -7.24% | 1,230,833 |
| Jan 22, 2026 | 3.36 | 3.68 | 3.36 | 3.59 | 3.59 | 6.53% | 1,704,952 |
| Jan 21, 2026 | 3.44 | 3.46 | 3.30 | 3.37 | 3.37 | -2.03% | 1,518,960 |
| Jan 20, 2026 | 3.35 | 3.49 | 3.34 | 3.44 | 3.44 | 2.69% | 1,233,510 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.34 | 3.35 | 3.35 | -0.30% | 1,548,300 |