The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
5.85
+0.20 (3.54%)
At close: Jul 9, 2026, 4:00 PM EDT
5.84
-0.01 (-0.17%)
After-hours: Jul 9, 2026, 7:58 PM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.64 | 6.11 | 5.59 | 5.85 | 5.85 | 3.54% | 1,990,995 |
| Jul 8, 2026 | 5.71 | 5.96 | 5.59 | 5.65 | 5.65 | -2.59% | 2,157,012 |
| Jul 7, 2026 | 5.45 | 5.81 | 5.40 | 5.80 | 5.80 | 6.62% | 2,206,443 |
| Jul 6, 2026 | 5.45 | 5.73 | 5.30 | 5.44 | 5.44 | 3.03% | 1,648,918 |
| Jul 2, 2026 | 5.54 | 5.56 | 5.19 | 5.28 | 5.28 | -4.17% | 1,282,332 |
| Jul 1, 2026 | 5.36 | 5.62 | 5.36 | 5.51 | 5.51 | 1.47% | 1,538,790 |
| Jun 30, 2026 | 5.65 | 5.74 | 5.37 | 5.43 | 5.43 | -3.04% | 2,159,631 |
| Jun 29, 2026 | 5.48 | 5.82 | 5.41 | 5.60 | 5.60 | 3.90% | 2,822,282 |
| Jun 26, 2026 | 5.15 | 5.42 | 5.04 | 5.39 | 5.39 | 5.27% | 4,331,652 |
| Jun 25, 2026 | 5.27 | 5.37 | 5.08 | 5.12 | 5.12 | -2.48% | 1,026,284 |
| Jun 24, 2026 | 5.11 | 5.40 | 5.06 | 5.25 | 5.25 | 4.37% | 1,512,429 |
| Jun 23, 2026 | 4.90 | 5.19 | 4.90 | 5.03 | 5.03 | 0.40% | 1,155,188 |
| Jun 22, 2026 | 5.27 | 5.27 | 4.95 | 5.01 | 5.01 | -4.75% | 977,157 |
| Jun 18, 2026 | 5.31 | 5.37 | 5.15 | 5.26 | 5.26 | 0.19% | 2,143,821 |
| Jun 17, 2026 | 5.18 | 5.50 | 5.12 | 5.25 | 5.25 | 2.94% | 1,979,483 |
| Jun 16, 2026 | 5.21 | 5.31 | 5.09 | 5.10 | 5.10 | -1.54% | 1,244,329 |
| Jun 15, 2026 | 5.36 | 5.41 | 4.93 | 5.18 | 5.18 | -2.45% | 2,520,826 |
| Jun 12, 2026 | 5.13 | 5.38 | 5.05 | 5.31 | 5.31 | 3.51% | 1,251,620 |
| Jun 11, 2026 | 4.70 | 5.15 | 4.56 | 5.13 | 5.13 | 9.62% | 1,931,852 |
| Jun 10, 2026 | 4.96 | 5.15 | 4.67 | 4.68 | 4.68 | -5.65% | 1,543,367 |
| Jun 9, 2026 | 5.06 | 5.15 | 4.83 | 4.96 | 4.96 | -2.17% | 1,749,722 |
| Jun 8, 2026 | 5.08 | 5.58 | 4.99 | 5.07 | 5.07 | 4.11% | 3,011,364 |
| Jun 5, 2026 | 4.70 | 5.17 | 4.68 | 4.87 | 4.87 | 2.74% | 4,158,661 |
| Jun 4, 2026 | 4.24 | 4.84 | 4.23 | 4.74 | 4.74 | 12.06% | 2,597,363 |
| Jun 3, 2026 | 4.55 | 4.56 | 4.22 | 4.23 | 4.23 | -7.84% | 1,340,336 |
| Jun 2, 2026 | 4.79 | 4.79 | 4.49 | 4.59 | 4.59 | -3.97% | 1,161,818 |
| Jun 1, 2026 | 4.66 | 4.90 | 4.66 | 4.78 | 4.78 | 1.92% | 1,400,335 |
| May 29, 2026 | 4.74 | 4.74 | 4.48 | 4.69 | 4.69 | -0.42% | 1,538,884 |
| May 28, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | 2.17% | 1,328,683 |
| May 27, 2026 | 4.56 | 4.72 | 4.53 | 4.61 | 4.61 | 0.44% | 1,165,323 |
| May 26, 2026 | 4.61 | 4.79 | 4.34 | 4.59 | 4.59 | - | 1,667,025 |
| May 22, 2026 | 4.45 | 4.60 | 4.33 | 4.59 | 4.59 | 2.68% | 1,292,152 |
| May 21, 2026 | 4.15 | 4.51 | 4.12 | 4.47 | 4.47 | 6.43% | 2,195,584 |
| May 20, 2026 | 4.11 | 4.27 | 4.02 | 4.20 | 4.20 | 2.44% | 2,799,315 |
| May 19, 2026 | 3.95 | 4.28 | 3.94 | 4.10 | 4.10 | 2.50% | 2,132,566 |
| May 18, 2026 | 3.95 | 4.03 | 3.88 | 4.00 | 4.00 | 0.50% | 1,062,750 |
| May 15, 2026 | 3.93 | 4.03 | 3.86 | 3.98 | 3.98 | -1.49% | 1,049,389 |
| May 14, 2026 | 4.05 | 4.29 | 3.98 | 4.04 | 4.04 | -0.98% | 2,399,534 |
| May 13, 2026 | 4.00 | 4.28 | 3.98 | 4.08 | 4.08 | 1.49% | 3,868,840 |
| May 12, 2026 | 3.97 | 4.05 | 3.86 | 4.02 | 4.02 | 0.25% | 1,120,282 |
| May 11, 2026 | 4.07 | 4.07 | 3.89 | 4.01 | 4.01 | 0.25% | 2,347,138 |
| May 8, 2026 | 4.05 | 4.15 | 3.89 | 4.00 | 4.00 | -1.72% | 2,448,395 |
| May 7, 2026 | 3.76 | 4.08 | 3.71 | 4.07 | 4.07 | 7.11% | 1,950,323 |
| May 6, 2026 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 1,193,666 |
| May 5, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | 3.98 | -2.45% | 1,081,375 |
| May 4, 2026 | 4.02 | 4.27 | 3.97 | 4.08 | 4.08 | 0.74% | 1,550,928 |
| May 1, 2026 | 3.86 | 4.15 | 3.85 | 4.05 | 4.05 | 4.92% | 2,271,166 |
| Apr 30, 2026 | 3.66 | 3.91 | 3.66 | 3.86 | 3.86 | 4.04% | 1,525,067 |
| Apr 29, 2026 | 3.43 | 3.72 | 3.35 | 3.71 | 3.71 | 7.85% | 1,148,322 |
| Apr 28, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 3.30% | 734,867 |