The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.030
-0.200 (-6.19%)
At close: Dec 5, 2025, 4:00 PM EST
3.040
+0.010 (0.33%)
After-hours: Dec 5, 2025, 7:03 PM EST
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.21 | 3.25 | 2.99 | 3.03 | 3.03 | -6.19% | 1,727,386 |
| Dec 4, 2025 | 3.07 | 3.32 | 3.06 | 3.23 | 3.23 | 5.21% | 2,001,071 |
| Dec 3, 2025 | 2.95 | 3.12 | 2.90 | 3.07 | 3.07 | 3.72% | 1,722,451 |
| Dec 2, 2025 | 2.95 | 3.02 | 2.90 | 2.96 | 2.96 | 0.68% | 2,266,344 |
| Dec 1, 2025 | 3.06 | 3.13 | 2.93 | 2.94 | 2.94 | -6.37% | 2,195,445 |
| Nov 28, 2025 | 3.15 | 3.20 | 3.07 | 3.14 | 3.14 | 0.64% | 965,694 |
| Nov 26, 2025 | 3.13 | 3.18 | 3.00 | 3.12 | 3.12 | -1.27% | 2,969,321 |
| Nov 25, 2025 | 3.19 | 3.26 | 2.88 | 3.16 | 3.16 | 3.95% | 3,651,688 |
| Nov 24, 2025 | 3.20 | 3.32 | 3.01 | 3.04 | 3.04 | -2.88% | 2,278,835 |
| Nov 21, 2025 | 3.19 | 3.27 | 3.07 | 3.13 | 3.13 | -3.40% | 2,091,057 |
| Nov 20, 2025 | 3.34 | 3.51 | 3.09 | 3.24 | 3.24 | -0.92% | 4,865,908 |
| Nov 19, 2025 | 3.72 | 3.77 | 3.26 | 3.27 | 3.27 | -13.26% | 4,837,267 |
| Nov 18, 2025 | 3.71 | 4.01 | 3.63 | 3.77 | 3.77 | - | 3,408,351 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.57 | 3.77 | 3.77 | -5.04% | 4,848,819 |
| Nov 14, 2025 | 3.17 | 4.18 | 3.14 | 3.97 | 3.97 | 28.90% | 8,647,722 |
| Nov 13, 2025 | 3.38 | 3.39 | 3.07 | 3.08 | 3.08 | -10.20% | 2,897,331 |
| Nov 12, 2025 | 3.34 | 3.47 | 3.34 | 3.43 | 3.43 | 2.08% | 1,597,433 |
| Nov 11, 2025 | 3.29 | 3.38 | 3.23 | 3.36 | 3.36 | 1.51% | 2,020,661 |
| Nov 10, 2025 | 3.61 | 3.65 | 3.29 | 3.31 | 3.31 | -6.63% | 2,892,479 |
| Nov 7, 2025 | 3.67 | 3.73 | 3.36 | 3.55 | 3.55 | -6.96% | 4,188,691 |
| Nov 6, 2025 | 4.11 | 4.23 | 3.79 | 3.81 | 3.81 | -6.85% | 2,398,496 |
| Nov 5, 2025 | 4.27 | 4.34 | 4.08 | 4.09 | 4.09 | -3.54% | 1,878,428 |
| Nov 4, 2025 | 4.40 | 4.62 | 4.18 | 4.24 | 4.24 | -5.57% | 2,732,909 |
| Nov 3, 2025 | 4.48 | 4.56 | 4.34 | 4.49 | 4.49 | 0.67% | 1,300,399 |
| Oct 31, 2025 | 4.65 | 4.76 | 4.40 | 4.46 | 4.46 | -2.83% | 1,797,776 |
| Oct 30, 2025 | 4.58 | 4.80 | 4.56 | 4.59 | 4.59 | -2.34% | 1,400,149 |
| Oct 29, 2025 | 4.65 | 4.80 | 4.49 | 4.70 | 4.70 | 0.43% | 1,876,179 |
| Oct 28, 2025 | 4.62 | 4.78 | 4.56 | 4.68 | 4.68 | 1.52% | 1,905,185 |
| Oct 27, 2025 | 4.82 | 4.83 | 4.44 | 4.61 | 4.61 | -2.95% | 1,995,906 |
| Oct 24, 2025 | 4.71 | 4.88 | 4.60 | 4.75 | 4.75 | 3.04% | 2,480,247 |
| Oct 23, 2025 | 4.40 | 4.80 | 4.39 | 4.61 | 4.61 | 5.01% | 3,419,290 |
| Oct 22, 2025 | 4.29 | 4.45 | 4.20 | 4.39 | 4.39 | 3.05% | 3,141,210 |
| Oct 21, 2025 | 4.19 | 4.29 | 4.09 | 4.26 | 4.26 | 0.47% | 1,894,309 |
| Oct 20, 2025 | 3.90 | 4.25 | 3.70 | 4.24 | 4.24 | 10.99% | 3,130,531 |
| Oct 17, 2025 | 3.74 | 3.94 | 3.47 | 3.82 | 3.82 | 0.79% | 2,384,657 |
| Oct 16, 2025 | 4.11 | 4.24 | 3.79 | 3.79 | 3.79 | -5.49% | 2,216,232 |
| Oct 15, 2025 | 4.02 | 4.19 | 3.93 | 4.01 | 4.01 | 0.50% | 2,190,139 |
| Oct 14, 2025 | 3.89 | 4.05 | 3.79 | 3.99 | 3.99 | 1.01% | 1,563,078 |
| Oct 13, 2025 | 3.91 | 4.03 | 3.86 | 3.95 | 3.95 | 4.22% | 1,318,111 |
| Oct 10, 2025 | 3.95 | 3.99 | 3.75 | 3.79 | 3.79 | -3.07% | 1,924,099 |
| Oct 9, 2025 | 4.00 | 4.08 | 3.89 | 3.91 | 3.91 | -1.51% | 1,531,858 |
| Oct 8, 2025 | 3.88 | 3.98 | 3.79 | 3.97 | 3.97 | 3.93% | 1,385,500 |
| Oct 7, 2025 | 3.81 | 3.90 | 3.71 | 3.82 | 3.82 | 0.26% | 1,256,646 |
| Oct 6, 2025 | 3.72 | 3.90 | 3.58 | 3.81 | 3.81 | 4.67% | 1,643,858 |
| Oct 3, 2025 | 3.45 | 3.78 | 3.35 | 3.64 | 3.64 | 5.81% | 2,883,613 |
| Oct 2, 2025 | 3.48 | 3.52 | 3.35 | 3.44 | 3.44 | -1.15% | 1,441,726 |
| Oct 1, 2025 | 3.50 | 3.58 | 3.41 | 3.48 | 3.48 | -0.29% | 1,232,864 |
| Sep 30, 2025 | 3.44 | 3.51 | 3.37 | 3.49 | 3.49 | 0.87% | 1,896,733 |
| Sep 29, 2025 | 3.55 | 3.62 | 3.38 | 3.46 | 3.46 | -2.26% | 2,936,765 |
| Sep 26, 2025 | 3.50 | 3.68 | 3.48 | 3.54 | 3.54 | 0.57% | 1,962,160 |