The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
2.760
+0.030 (1.10%)
Mar 10, 2026, 2:35 PM EDT - Market open
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.77 | 2.90 | 2.66 | 2.80 | - | 2.38% | 575,677 |
| Mar 9, 2026 | 2.70 | 2.79 | 2.57 | 2.73 | 2.73 | -1.80% | 1,658,750 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | -2.46% | 1,692,257 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.75 | 2.85 | 2.85 | - | 1,083,473 |
| Mar 4, 2026 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 5.56% | 1,683,864 |
| Mar 3, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | 2.70 | -8.47% | 1,870,284 |
| Mar 2, 2026 | 2.82 | 3.06 | 2.76 | 2.95 | 2.95 | 2.08% | 1,297,910 |
| Feb 27, 2026 | 2.88 | 2.94 | 2.78 | 2.89 | 2.89 | -3.02% | 956,971 |
| Feb 26, 2026 | 2.85 | 3.06 | 2.79 | 2.98 | 2.98 | 4.20% | 1,834,769 |
| Feb 25, 2026 | 2.62 | 2.88 | 2.59 | 2.86 | 2.86 | 10.85% | 1,638,016 |
| Feb 24, 2026 | 2.57 | 2.61 | 2.50 | 2.58 | 2.58 | 1.18% | 1,120,934 |
| Feb 23, 2026 | 2.57 | 2.57 | 2.44 | 2.55 | 2.55 | -0.39% | 1,514,908 |
| Feb 20, 2026 | 2.57 | 2.65 | 2.52 | 2.56 | 2.56 | -1.54% | 764,697 |
| Feb 19, 2026 | 2.59 | 2.61 | 2.47 | 2.60 | 2.60 | - | 752,515 |
| Feb 18, 2026 | 2.63 | 2.72 | 2.57 | 2.60 | 2.60 | -2.26% | 842,452 |
| Feb 17, 2026 | 2.46 | 2.73 | 2.41 | 2.66 | 2.66 | 5.98% | 2,421,236 |
| 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 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.21 | 3.36 | 3.36 | 0.30% | 2,161,083 |
| Jan 14, 2026 | 3.51 | 3.60 | 3.28 | 3.35 | 3.35 | -5.10% | 2,884,743 |
| Jan 13, 2026 | 3.86 | 3.89 | 3.52 | 3.53 | 3.53 | -8.31% | 2,198,841 |
| Jan 12, 2026 | 4.18 | 4.25 | 3.83 | 3.85 | 3.85 | -7.89% | 2,122,299 |
| Jan 9, 2026 | 4.35 | 4.49 | 4.17 | 4.18 | 4.18 | -3.02% | 1,450,442 |
| Jan 8, 2026 | 4.04 | 4.34 | 4.02 | 4.31 | 4.31 | 5.90% | 1,852,692 |
| Jan 7, 2026 | 4.12 | 4.21 | 3.82 | 4.07 | 4.07 | -1.45% | 2,560,710 |
| Jan 6, 2026 | 3.95 | 4.29 | 3.80 | 4.13 | 4.13 | 5.36% | 5,636,666 |
| Jan 5, 2026 | 3.67 | 4.04 | 3.49 | 3.92 | 3.92 | 6.81% | 2,748,745 |
| Jan 2, 2026 | 3.56 | 3.68 | 3.41 | 3.67 | 3.67 | 3.09% | 1,166,678 |
| Dec 31, 2025 | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | -2.47% | 1,257,056 |
| Dec 30, 2025 | 3.67 | 3.75 | 3.60 | 3.65 | 3.65 | - | 706,811 |
| Dec 29, 2025 | 3.63 | 3.74 | 3.57 | 3.65 | 3.65 | 0.27% | 934,429 |
| Dec 26, 2025 | 3.49 | 3.67 | 3.44 | 3.64 | 3.64 | 3.41% | 704,654 |