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

DateOpenHighLowCloseAdj. CloseChangeVolume
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