The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.105
+0.235 (8.19%)
Jul 11, 2025, 3:46 PM - Market open
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.85 | 3.17 | 2.77 | 3.11 | - | 8.36% | 2,211,475 |
| 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 |
| Jun 25, 2025 | 2.34 | 2.36 | 2.09 | 2.15 | 2.15 | -8.51% | 1,655,455 |
| Jun 24, 2025 | 2.32 | 2.44 | 2.30 | 2.35 | 2.35 | 2.62% | 1,338,984 |
| Jun 23, 2025 | 2.35 | 2.44 | 2.15 | 2.29 | 2.29 | -4.18% | 2,192,363 |
| Jun 20, 2025 | 2.40 | 2.43 | 2.23 | 2.39 | 2.39 | 0.42% | 2,396,507 |
| Jun 18, 2025 | 2.33 | 2.46 | 2.28 | 2.38 | 2.38 | 1.71% | 1,242,476 |
| Jun 17, 2025 | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -4.10% | 1,539,771 |
| Jun 16, 2025 | 2.50 | 2.56 | 2.44 | 2.44 | 2.44 | -1.21% | 873,389 |
| Jun 13, 2025 | 2.59 | 2.63 | 2.44 | 2.47 | 2.47 | -6.79% | 1,477,260 |
| Jun 12, 2025 | 2.83 | 2.87 | 2.60 | 2.65 | 2.65 | -7.34% | 1,306,052 |
| Jun 11, 2025 | 2.69 | 2.86 | 2.59 | 2.86 | 2.86 | 7.52% | 1,912,407 |
| Jun 10, 2025 | 2.61 | 2.71 | 2.59 | 2.66 | 2.66 | 2.31% | 850,927 |
| Jun 9, 2025 | 2.77 | 2.78 | 2.49 | 2.60 | 2.60 | -6.31% | 1,950,047 |
| Jun 6, 2025 | 2.81 | 2.91 | 2.67 | 2.78 | 2.78 | -0.54% | 1,365,966 |
| Jun 5, 2025 | 3.23 | 3.27 | 2.77 | 2.79 | 2.79 | -12.81% | 3,635,475 |
| Jun 4, 2025 | 3.20 | 3.24 | 3.10 | 3.20 | 3.20 | - | 723,883 |
| Jun 3, 2025 | 3.24 | 3.24 | 2.87 | 3.20 | 3.20 | -1.54% | 6,116,128 |
| Jun 2, 2025 | 3.15 | 3.49 | 3.06 | 3.25 | 3.25 | 1.88% | 2,664,308 |
| May 30, 2025 | 3.20 | 3.26 | 3.08 | 3.19 | 3.19 | -0.62% | 960,460 |
| May 29, 2025 | 3.11 | 3.35 | 2.96 | 3.21 | 3.21 | 2.88% | 1,773,064 |
| May 28, 2025 | 2.98 | 3.13 | 2.90 | 3.12 | 3.12 | 3.65% | 901,925 |
| May 27, 2025 | 3.09 | 3.13 | 2.82 | 3.01 | 3.01 | -0.33% | 1,503,799 |
| May 23, 2025 | 2.97 | 3.26 | 2.90 | 3.02 | 3.02 | 1.00% | 2,096,060 |
| May 22, 2025 | 2.68 | 3.02 | 2.42 | 2.99 | 2.99 | 11.78% | 1,804,338 |
| May 21, 2025 | 2.80 | 2.94 | 2.56 | 2.68 | 2.68 | -3.78% | 2,122,087 |
| May 20, 2025 | 3.04 | 3.14 | 2.76 | 2.78 | 2.78 | -9.15% | 4,391,269 |
| May 19, 2025 | 2.92 | 3.08 | 2.82 | 3.06 | 3.06 | 2.34% | 1,116,456 |
| May 16, 2025 | 3.13 | 3.15 | 2.80 | 2.99 | 2.99 | -1.64% | 1,377,524 |
| May 15, 2025 | 2.83 | 3.33 | 2.72 | 3.04 | 3.04 | 28.27% | 7,095,450 |
| May 14, 2025 | 2.66 | 2.66 | 2.26 | 2.37 | 2.37 | -10.57% | 1,470,902 |
| May 13, 2025 | 2.56 | 2.73 | 2.39 | 2.65 | 2.65 | 3.92% | 1,062,935 |
| May 12, 2025 | 2.91 | 2.92 | 2.45 | 2.55 | 2.55 | -8.93% | 1,572,483 |
| May 9, 2025 | 2.96 | 2.99 | 2.74 | 2.80 | 2.80 | -4.11% | 672,394 |
| May 8, 2025 | 2.72 | 3.09 | 2.71 | 2.92 | 2.92 | 6.18% | 1,128,634 |
| May 7, 2025 | 2.60 | 2.83 | 2.55 | 2.75 | 2.75 | 5.36% | 385,552 |
| May 6, 2025 | 2.57 | 2.64 | 2.22 | 2.61 | 2.61 | -1.51% | 1,326,352 |
| May 5, 2025 | 2.76 | 2.80 | 2.60 | 2.65 | 2.65 | -5.36% | 462,982 |
| May 2, 2025 | 2.81 | 2.92 | 2.67 | 2.80 | 2.80 | 0.36% | 570,391 |
| May 1, 2025 | 2.48 | 2.89 | 2.42 | 2.79 | 2.79 | 12.50% | 1,029,686 |
| Apr 30, 2025 | 2.45 | 2.52 | 2.17 | 2.48 | 2.48 | -0.80% | 2,254,206 |