The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
2.880
+0.170 (6.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.872.952.632.882.886.27%1,226,831
Apr 22, 20252.402.962.292.712.7113.39%3,767,324
Apr 21, 20252.182.412.012.392.3910.65%1,101,504
Apr 17, 20251.942.261.912.162.1611.34%925,369
Apr 16, 20251.822.041.801.941.942.11%731,659
Apr 15, 20251.992.071.841.901.90-2.56%587,864
Apr 14, 20252.002.351.811.951.958.94%2,078,790
Apr 11, 20251.701.801.621.791.795.92%700,212
Apr 10, 20251.601.731.461.691.697.64%565,993
Apr 9, 20251.351.661.351.571.5716.30%1,147,167
Apr 8, 20251.541.581.291.351.35-6.90%991,597
Apr 7, 20251.251.581.141.451.457.41%1,036,472
Apr 4, 20251.261.411.251.351.35-6.25%638,534
Apr 3, 20251.321.441.031.441.44-2.70%2,503,872
Apr 2, 20251.261.591.241.481.4817.46%2,017,206
Apr 1, 20251.231.351.141.261.2610.53%1,204,906
Mar 31, 20251.281.301.081.141.14-961,283
Mar 28, 20251.101.210.971.141.142.70%506,268
Mar 27, 20251.211.341.011.111.11-8.26%853,987
Mar 26, 20251.281.301.111.211.21-3.97%538,582
Mar 25, 20251.221.431.111.261.261.61%1,174,164
Mar 24, 20251.051.361.041.241.2424.47%1,977,564
Mar 21, 20250.911.000.881.001.003.77%200,981
Mar 20, 20250.950.970.860.960.963.11%254,644
Mar 19, 20250.840.990.840.930.9312.48%494,471
Mar 18, 20250.700.840.650.830.8318.07%286,490
Mar 17, 20250.650.760.630.700.707.35%976,828
Mar 14, 20250.650.670.650.650.650.48%23,119
Mar 13, 20250.650.670.640.650.650.46%69,563
Mar 12, 20250.650.690.640.650.652.52%91,555
Mar 11, 20250.620.670.610.630.632.60%215,968
Mar 10, 20250.720.750.600.620.62-14.11%253,195
Mar 7, 20250.620.740.620.720.7214.56%681,344
Mar 6, 20250.640.690.600.630.63-5.09%344,402
Mar 5, 20250.700.720.660.660.66-4.59%468,690
Mar 4, 20250.750.780.600.690.69-4.67%916,017
Mar 3, 20250.850.890.710.720.72-15.03%461,954
Feb 28, 20250.870.900.830.850.85-4.27%302,917
Feb 27, 20250.961.040.860.890.89-6.89%989,660
Feb 26, 20250.921.170.860.960.9619.66%3,746,078
Feb 25, 20250.840.860.770.800.80-6.01%181,310
Feb 24, 20250.890.900.750.850.85-4.48%483,499
Feb 21, 20250.880.990.880.890.89-0.45%253,701
Feb 20, 20250.950.960.880.890.89-6.89%259,350
Feb 19, 20250.991.000.940.960.96-157,525
Feb 18, 20251.041.070.940.960.96-0.12%299,973
Feb 14, 20250.911.010.900.960.965.91%308,509
Feb 13, 20250.950.990.880.910.91-4.24%355,050
Feb 12, 20250.971.010.920.950.95-5.23%343,878
Feb 11, 20251.021.151.001.001.00-1,123,600