The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.300
+0.040 (1.23%)
At close: Sep 5, 2025, 4:00 PM
3.450
+0.150 (4.55%)
After-hours: Sep 5, 2025, 7:22 PM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.08 | 3.42 | 3.05 | 3.30 | 3.30 | 1.23% | 3,930,142 |
| Sep 4, 2025 | 3.22 | 3.31 | 3.18 | 3.26 | 3.26 | 0.93% | 1,173,114 |
| Sep 3, 2025 | 3.24 | 3.37 | 3.21 | 3.23 | 3.23 | -0.62% | 941,397 |
| Sep 2, 2025 | 3.31 | 3.38 | 3.23 | 3.25 | 3.25 | -4.41% | 1,378,927 |
| Aug 29, 2025 | 3.49 | 3.52 | 3.31 | 3.40 | 3.40 | -2.30% | 1,568,628 |
| Aug 28, 2025 | 3.48 | 3.51 | 3.42 | 3.48 | 3.48 | 0.58% | 1,160,330 |
| Aug 27, 2025 | 3.50 | 3.55 | 3.41 | 3.46 | 3.46 | -0.86% | 975,299 |
| Aug 26, 2025 | 3.46 | 3.50 | 3.33 | 3.49 | 3.49 | 0.58% | 1,293,758 |
| Aug 25, 2025 | 3.77 | 3.77 | 3.46 | 3.47 | 3.47 | -8.44% | 1,869,578 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.61 | 3.79 | 3.79 | 2.71% | 1,792,055 |
| Aug 21, 2025 | 3.74 | 3.84 | 3.66 | 3.69 | 3.69 | -1.34% | 997,449 |
| Aug 20, 2025 | 3.89 | 3.92 | 3.67 | 3.74 | 3.74 | -2.09% | 1,453,523 |
| Aug 19, 2025 | 4.06 | 4.11 | 3.75 | 3.82 | 3.82 | -5.45% | 1,525,361 |
| Aug 18, 2025 | 3.79 | 4.13 | 3.68 | 4.04 | 4.04 | 7.45% | 2,696,511 |
| Aug 15, 2025 | 3.70 | 3.76 | 3.52 | 3.76 | 3.76 | 2.45% | 1,647,675 |
| Aug 14, 2025 | 3.99 | 4.10 | 3.50 | 3.67 | 3.67 | -10.49% | 3,794,749 |
| Aug 13, 2025 | 4.10 | 4.13 | 3.96 | 4.10 | 4.10 | -0.24% | 2,198,214 |
| Aug 12, 2025 | 4.15 | 4.32 | 4.08 | 4.11 | 4.11 | -3.07% | 1,545,528 |
| Aug 11, 2025 | 4.29 | 4.38 | 4.16 | 4.24 | 4.24 | -0.93% | 1,501,055 |
| Aug 8, 2025 | 4.17 | 4.47 | 4.17 | 4.28 | 4.28 | 2.88% | 1,773,654 |
| Aug 7, 2025 | 4.30 | 4.50 | 4.06 | 4.16 | 4.16 | 2.21% | 3,232,834 |
| Aug 6, 2025 | 3.98 | 4.21 | 3.77 | 4.07 | 4.07 | 2.78% | 2,186,717 |
| Aug 5, 2025 | 4.10 | 4.12 | 3.84 | 3.96 | 3.96 | -1.74% | 2,195,459 |
| Aug 4, 2025 | 3.80 | 4.04 | 3.72 | 4.03 | 4.03 | 8.04% | 1,583,005 |
| Aug 1, 2025 | 3.47 | 3.75 | 3.35 | 3.73 | 3.73 | 1.63% | 1,622,210 |
| Jul 31, 2025 | 3.63 | 3.92 | 3.62 | 3.67 | 3.67 | -0.54% | 1,600,286 |
| Jul 30, 2025 | 3.62 | 3.82 | 3.57 | 3.69 | 3.69 | 1.93% | 1,691,736 |
| Jul 29, 2025 | 3.77 | 3.83 | 3.60 | 3.62 | 3.62 | -3.98% | 1,530,551 |
| Jul 28, 2025 | 3.72 | 4.04 | 3.68 | 3.77 | 3.77 | 2.45% | 2,748,711 |
| Jul 25, 2025 | 3.63 | 3.71 | 3.57 | 3.68 | 3.68 | 0.82% | 958,222 |
| Jul 24, 2025 | 3.80 | 3.88 | 3.64 | 3.65 | 3.65 | -1.62% | 1,641,784 |
| Jul 23, 2025 | 3.63 | 3.75 | 3.50 | 3.71 | 3.71 | 4.80% | 1,833,287 |
| Jul 22, 2025 | 3.35 | 3.56 | 3.26 | 3.54 | 3.54 | 3.81% | 1,768,343 |
| Jul 21, 2025 | 3.56 | 3.78 | 3.39 | 3.41 | 3.41 | -2.57% | 1,931,246 |
| Jul 18, 2025 | 3.69 | 3.78 | 3.40 | 3.50 | 3.50 | -4.11% | 2,678,851 |
| Jul 17, 2025 | 3.33 | 3.77 | 3.24 | 3.65 | 3.65 | 13.00% | 4,355,083 |
| Jul 16, 2025 | 3.24 | 3.39 | 3.12 | 3.23 | 3.23 | 8.75% | 2,656,299 |
| Jul 15, 2025 | 3.23 | 3.24 | 2.95 | 2.97 | 2.97 | -7.48% | 2,461,672 |
| Jul 14, 2025 | 3.15 | 3.34 | 3.15 | 3.21 | 3.21 | 2.56% | 2,993,730 |
| Jul 11, 2025 | 2.85 | 3.17 | 2.77 | 3.13 | 3.13 | 9.06% | 2,653,782 |
| Jul 10, 2025 | 2.43 | 2.94 | 2.35 | 2.87 | 2.87 | 18.60% | 5,713,927 |
| Jul 9, 2025 | 2.53 | 2.57 | 2.41 | 2.42 | 2.42 | -3.20% | 678,888 |
| Jul 8, 2025 | 2.58 | 2.64 | 2.44 | 2.50 | 2.50 | -2.34% | 1,147,835 |
| Jul 7, 2025 | 2.50 | 2.60 | 2.48 | 2.56 | 2.56 | 1.59% | 1,185,794 |
| Jul 3, 2025 | 2.45 | 2.54 | 2.40 | 2.52 | 2.52 | 3.28% | 813,014 |
| Jul 2, 2025 | 2.25 | 2.57 | 2.20 | 2.44 | 2.44 | 10.91% | 2,606,805 |
| Jul 1, 2025 | 2.08 | 2.26 | 2.05 | 2.20 | 2.20 | 7.32% | 2,189,131 |
| Jun 30, 2025 | 2.19 | 2.22 | 2.02 | 2.05 | 2.05 | -6.39% | 1,300,149 |
| Jun 27, 2025 | 2.25 | 2.29 | 2.09 | 2.19 | 2.19 | -2.23% | 8,863,682 |
| Jun 26, 2025 | 2.19 | 2.26 | 2.12 | 2.24 | 2.24 | 4.19% | 906,723 |