The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
4.000
-0.070 (-1.72%)
May 8, 2026, 4:00 PM EDT - Market closed
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.05 | 4.15 | 3.89 | 4.00 | 4.00 | -1.72% | 2,442,896 |
| May 7, 2026 | 3.76 | 4.08 | 3.71 | 4.07 | 4.07 | 7.11% | 1,877,965 |
| May 6, 2026 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 1,193,028 |
| May 5, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | 3.98 | -2.45% | 1,080,941 |
| May 4, 2026 | 4.02 | 4.27 | 3.97 | 4.08 | 4.08 | 0.74% | 1,526,701 |
| May 1, 2026 | 3.86 | 4.15 | 3.85 | 4.05 | 4.05 | 4.92% | 2,271,070 |
| Apr 30, 2026 | 3.66 | 3.91 | 3.66 | 3.86 | 3.86 | 4.04% | 1,520,056 |
| Apr 29, 2026 | 3.43 | 3.72 | 3.35 | 3.71 | 3.71 | 7.85% | 1,148,151 |
| 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 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.53 | 3.60 | 3.60 | 0.28% | 1,841,676 |
| Mar 17, 2026 | 3.33 | 3.77 | 3.31 | 3.59 | 3.59 | 5.28% | 4,312,354 |
| Mar 16, 2026 | 2.90 | 3.54 | 2.88 | 3.41 | 3.41 | 20.07% | 6,657,844 |
| Mar 13, 2026 | 3.14 | 3.39 | 2.76 | 2.84 | 2.84 | 8.40% | 9,779,509 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.61 | 2.62 | 2.62 | -5.07% | 2,306,904 |
| Mar 11, 2026 | 2.62 | 2.77 | 2.62 | 2.76 | 2.76 | 5.75% | 964,225 |
| Mar 10, 2026 | 2.77 | 2.90 | 2.60 | 2.61 | 2.61 | -4.40% | 1,362,790 |
| Mar 9, 2026 | 2.70 | 2.79 | 2.57 | 2.73 | 2.73 | -1.80% | 1,665,759 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | -2.46% | 1,692,437 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.75 | 2.85 | 2.85 | - | 1,083,508 |
| Mar 4, 2026 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 5.56% | 1,683,867 |
| Mar 3, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | 2.70 | -8.47% | 1,871,509 |
| Mar 2, 2026 | 2.82 | 3.06 | 2.76 | 2.95 | 2.95 | 2.08% | 1,303,946 |
| Feb 27, 2026 | 2.88 | 2.94 | 2.78 | 2.89 | 2.89 | -3.02% | 956,988 |