The Oncology Institute, Inc. (TOI)

NASDAQ: TOI · Real-Time Price · USD

0.235

-0.029 (-10.84%)

At close: Nov 14, 2024, 4:00 PM

0.260

+0.025 (10.54%)

After-hours: Nov 14, 2024, 7:58 PM EST

The Oncology Institute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	0.26	0.26	0.23	0.24	0.24	-10.84%	566,724
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
Jul 31, 2024	0.52	0.56	0.52	0.55	0.55	1.11%	45,987
Jul 30, 2024	0.55	0.56	0.52	0.54	0.54	2.90%	128,944
Jul 29, 2024	0.53	0.55	0.51	0.52	0.52	-0.19%	138,214
Jul 26, 2024	0.55	0.56	0.51	0.53	0.53	-0.96%	113,564
Jul 25, 2024	0.55	0.57	0.52	0.53	0.53	-5.20%	65,016
Jul 24, 2024	0.57	0.57	0.54	0.56	0.56	1.82%	99,541
Jul 23, 2024	0.52	0.58	0.52	0.55	0.55	4.23%	123,189
Jul 22, 2024	0.53	0.55	0.51	0.53	0.53	0.71%	49,589
Jul 19, 2024	0.51	0.56	0.51	0.52	0.52	0.77%	50,580
Jul 18, 2024	0.53	0.60	0.50	0.52	0.52	-3.88%	271,296
Jul 17, 2024	0.49	0.55	0.49	0.54	0.54	9.74%	180,005
Jul 16, 2024	0.49	0.50	0.47	0.49	0.49	-1.40%	59,904
Jul 15, 2024	0.48	0.50	0.44	0.50	0.50	6.38%	76,806
Jul 12, 2024	0.47	0.50	0.47	0.47	0.47	1.95%	92,078
Jul 11, 2024	0.47	0.50	0.45	0.46	0.46	-0.88%	113,828
Jul 10, 2024	0.48	0.48	0.47	0.47	0.47	-2.47%	36,224
Jul 9, 2024	0.48	0.50	0.46	0.48	0.48	-1.26%	64,656
Jul 8, 2024	0.51	0.53	0.48	0.48	0.48	-5.01%	62,445
Jul 5, 2024	0.50	0.55	0.49	0.51	0.51	4.22%	61,185
Jul 3, 2024	0.47	0.49	0.46	0.49	0.49	6.07%	53,179
Jul 2, 2024	0.44	0.47	0.44	0.46	0.46	4.19%	48,848
Jul 1, 2024	0.46	0.46	0.44	0.44	0.44	-4.02%	10,948
Jun 28, 2024	0.46	0.46	0.43	0.46	0.46	2.45%	132,190
Jun 27, 2024	0.46	0.46	0.42	0.45	0.45	4.42%	91,526
Jun 26, 2024	0.43	0.46	0.42	0.43	0.43	1.56%	55,585