The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
0.210
+0.003 (1.55%)
At close: Dec 20, 2024, 4:00 PM
0.202
-0.008 (-3.76%)
After-hours: Dec 20, 2024, 7:20 PM EST
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -2.68% | 121,228 |
| Aug 23, 2024 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 6.97% | 66,042 |
| Aug 22, 2024 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.09% | 78,832 |
| Aug 21, 2024 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -13.45% | 182,572 |
| Aug 20, 2024 | 0.35 | 0.40 | 0.33 | 0.40 | 0.40 | 22.29% | 342,168 |
| Aug 19, 2024 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -5.19% | 355,575 |
| Aug 16, 2024 | 0.37 | 0.37 | 0.31 | 0.34 | 0.34 | -3.66% | 817,353 |
| Aug 15, 2024 | 0.44 | 0.44 | 0.32 | 0.36 | 0.36 | -20.44% | 501,455 |
| Aug 14, 2024 | 0.52 | 0.52 | 0.35 | 0.45 | 0.45 | -18.18% | 833,979 |
| Aug 13, 2024 | 0.50 | 0.57 | 0.48 | 0.55 | 0.55 | 13.40% | 153,746 |
| Aug 12, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -0.02% | 87,107 |
| Aug 9, 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.86% | 33,277 |
| Aug 8, 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 2.98% | 51,124 |
| Aug 7, 2024 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -1.84% | 37,869 |
| Aug 6, 2024 | 0.49 | 0.52 | 0.45 | 0.49 | 0.49 | 3.36% | 84,757 |
| Aug 5, 2024 | 0.51 | 0.55 | 0.45 | 0.47 | 0.47 | -12.21% | 216,726 |
| Aug 2, 2024 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -2.02% | 44,948 |
| Aug 1, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.73% | 44,800 |