Skip to main content
The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
1.480
+0.220 (17.46%)
At close: Apr 2, 2025, 4:00 PM
1.470
-0.010 (-0.68%)
After-hours: Apr 2, 2025, 4:38 PM EDT

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20251.261.591.241.48-17.46%1,859,889
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
Feb 10, 20250.901.080.891.001.0021.95%1,774,416
Feb 7, 20250.850.880.790.820.82-7.68%689,611
Feb 6, 20250.850.900.810.890.894.59%597,825
Feb 5, 20250.870.890.740.850.85-3.75%921,663
Feb 4, 20250.880.950.850.880.88-3.68%410,988
Feb 3, 20250.990.990.800.920.92-8.40%1,041,068
Jan 31, 20250.991.150.931.001.00-0.99%1,569,668
Jan 30, 20250.841.020.821.011.0120.24%1,361,098
Jan 29, 20250.840.850.710.840.846.32%506,833
Jan 28, 20250.790.830.770.790.790.87%417,565
Jan 27, 20250.750.860.670.780.783.00%753,173
Jan 24, 20250.640.830.620.760.7616.64%1,280,038
Jan 23, 20250.780.790.610.650.65-7.36%1,415,256
Jan 22, 20250.600.740.550.700.7017.63%1,262,112