The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
4.690
-0.020 (-0.42%)
At close: May 29, 2026, 4:00 PM EDT
4.600
-0.090 (-1.92%)
After-hours: May 29, 2026, 7:46 PM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.74 | 4.74 | 4.48 | 4.69 | 4.69 | -0.42% | 1,537,834 |
| 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 |
| Apr 27, 2026 | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | 2.46% | 571,590 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.15 | 3.25 | 3.25 | -0.61% | 697,483 |
| Apr 23, 2026 | 3.41 | 3.43 | 3.22 | 3.27 | 3.27 | -4.94% | 1,065,760 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 908,175 |
| Apr 21, 2026 | 3.57 | 3.70 | 3.38 | 3.39 | 3.39 | -3.69% | 2,122,886 |
| Apr 20, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | -0.56% | 869,529 |
| Apr 17, 2026 | 3.57 | 3.64 | 3.43 | 3.54 | 3.54 | - | 1,745,150 |
| Apr 16, 2026 | 3.47 | 3.59 | 3.38 | 3.54 | 3.54 | 3.21% | 2,190,300 |
| Apr 15, 2026 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 1.48% | 1,192,768 |
| Apr 14, 2026 | 3.32 | 3.54 | 3.31 | 3.38 | 3.38 | 2.42% | 1,439,721 |
| Apr 13, 2026 | 3.09 | 3.31 | 3.09 | 3.30 | 3.30 | 7.14% | 1,706,858 |
| Apr 10, 2026 | 3.11 | 3.13 | 2.94 | 3.08 | 3.08 | -0.96% | 1,286,473 |
| Apr 9, 2026 | 3.08 | 3.17 | 3.01 | 3.11 | 3.11 | 0.32% | 1,165,350 |
| Apr 8, 2026 | 3.44 | 3.45 | 3.09 | 3.10 | 3.10 | -3.73% | 2,293,945 |
| Apr 7, 2026 | 3.22 | 3.39 | 3.16 | 3.22 | 3.22 | 0.31% | 1,010,829 |
| Apr 6, 2026 | 3.13 | 3.34 | 3.12 | 3.21 | 3.21 | 2.88% | 1,087,726 |
| Apr 2, 2026 | 3.01 | 3.15 | 2.99 | 3.12 | 3.12 | -0.64% | 640,189 |
| Apr 1, 2026 | 3.16 | 3.19 | 3.08 | 3.14 | 3.14 | 2.28% | 1,337,839 |
| Mar 31, 2026 | 2.87 | 3.10 | 2.87 | 3.07 | 3.07 | 8.48% | 1,670,305 |
| Mar 30, 2026 | 2.94 | 2.97 | 2.74 | 2.83 | 2.83 | -4.39% | 2,042,145 |
| Mar 27, 2026 | 3.10 | 3.16 | 2.94 | 2.96 | 2.96 | -4.52% | 2,072,317 |
| Mar 26, 2026 | 3.05 | 3.28 | 3.04 | 3.10 | 3.10 | -0.64% | 1,129,670 |
| Mar 25, 2026 | 3.19 | 3.47 | 3.09 | 3.12 | 3.12 | -0.32% | 1,348,572 |
| Mar 24, 2026 | 3.21 | 3.28 | 3.03 | 3.13 | 3.13 | -2.49% | 1,776,548 |
| Mar 23, 2026 | 3.40 | 3.49 | 3.12 | 3.21 | 3.21 | -3.31% | 2,447,072 |
| Mar 20, 2026 | 3.57 | 3.59 | 3.29 | 3.32 | 3.32 | -6.21% | 3,071,123 |
| Mar 19, 2026 | 3.56 | 3.80 | 3.42 | 3.54 | 3.54 | -1.67% | 2,259,876 |