The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.540
+0.020 (0.57%)
At close: Sep 26, 2025, 4:00 PM EDT
3.630
+0.090 (2.54%)
After-hours: Sep 26, 2025, 7:53 PM EDT

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.503.683.483.543.540.57%1,956,423
Sep 25, 20253.573.643.433.523.52-2.22%1,735,869
Sep 24, 20253.523.643.393.603.603.45%1,141,117
Sep 23, 20253.463.553.393.483.481.75%2,243,998
Sep 22, 20253.093.463.093.423.429.62%1,867,100
Sep 19, 20253.273.303.063.123.12-3.70%2,529,805
Sep 18, 20253.013.273.003.243.248.36%1,478,253
Sep 17, 20252.973.072.952.992.99-0.33%882,080
Sep 16, 20253.113.182.983.003.00-3.85%1,302,772
Sep 15, 20253.073.163.043.123.122.30%1,118,156
Sep 12, 20253.203.212.983.053.05-3.79%1,360,589
Sep 11, 20253.123.273.123.173.171.28%1,313,111
Sep 10, 20253.243.413.123.133.13-3.10%1,236,096
Sep 9, 20253.283.303.173.233.23-0.62%1,115,019
Sep 8, 20253.323.333.093.253.25-1.52%2,266,644
Sep 5, 20253.083.423.053.303.301.23%3,933,243
Sep 4, 20253.223.313.183.263.260.93%1,173,114
Sep 3, 20253.243.373.213.233.23-0.62%941,397
Sep 2, 20253.313.383.233.253.25-4.41%1,378,927
Aug 29, 20253.493.523.313.403.40-2.30%1,568,628
Aug 28, 20253.483.513.423.483.480.58%1,160,330
Aug 27, 20253.503.553.413.463.46-0.86%975,299
Aug 26, 20253.463.503.333.493.490.58%1,293,758
Aug 25, 20253.773.773.463.473.47-8.44%1,869,578
Aug 22, 20253.703.923.613.793.792.71%1,792,055
Aug 21, 20253.743.843.663.693.69-1.34%997,449
Aug 20, 20253.893.923.673.743.74-2.09%1,453,523
Aug 19, 20254.064.113.753.823.82-5.45%1,525,361
Aug 18, 20253.794.133.684.044.047.45%2,696,511
Aug 15, 20253.703.763.523.763.762.45%1,647,675
Aug 14, 20253.994.103.503.673.67-10.49%3,794,749
Aug 13, 20254.104.133.964.104.10-0.24%2,198,214
Aug 12, 20254.154.324.084.114.11-3.07%1,545,528
Aug 11, 20254.294.384.164.244.24-0.93%1,501,055
Aug 8, 20254.174.474.174.284.282.88%1,773,654
Aug 7, 20254.304.504.064.164.162.21%3,232,834
Aug 6, 20253.984.213.774.074.072.78%2,186,717
Aug 5, 20254.104.123.843.963.96-1.74%2,195,459
Aug 4, 20253.804.043.724.034.038.04%1,583,005
Aug 1, 20253.473.753.353.733.731.63%1,622,210
Jul 31, 20253.633.923.623.673.67-0.54%1,600,286
Jul 30, 20253.623.823.573.693.691.93%1,691,736
Jul 29, 20253.773.833.603.623.62-3.98%1,530,551
Jul 28, 20253.724.043.683.773.772.45%2,748,711
Jul 25, 20253.633.713.573.683.680.82%958,222
Jul 24, 20253.803.883.643.653.65-1.62%1,641,784
Jul 23, 20253.633.753.503.713.714.80%1,833,287
Jul 22, 20253.353.563.263.543.543.81%1,768,343
Jul 21, 20253.563.783.393.413.41-2.57%1,931,246
Jul 18, 20253.693.783.403.503.50-4.11%2,678,851