Skip to main content
The Oncology Institute, Inc. (TOIIW)
NASDAQ: TOIIW · Real-Time Price · USD · Warrants
0.0615
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.060.060.060.060.062.50%1,003
Jun 18, 20250.060.060.060.060.06-1,566
Jun 17, 20250.060.060.060.060.06--
Jun 16, 20250.060.060.060.060.06-87
Jun 13, 20250.070.070.060.060.06-15.73%11,941
Jun 12, 20250.080.090.070.070.072.30%116,701
Jun 11, 20250.070.070.070.070.07-2,702
Jun 10, 20250.070.070.070.070.07-0.57%200
Jun 9, 20250.070.070.060.070.07-9.91%4,702
Jun 6, 20250.080.080.080.080.08-0.38%100
Jun 5, 20250.080.080.080.080.0811.75%300
Jun 4, 20250.060.070.060.070.07-0.14%1,167
Jun 3, 20250.070.080.060.070.070.72%26,365
Jun 2, 20250.070.070.070.070.07-7.22%201
May 30, 20250.070.070.070.070.07-15,921
May 29, 20250.070.080.060.070.0710.16%14,318
May 28, 20250.070.070.070.070.07-6.34%1,047
May 27, 20250.080.100.070.070.0711.37%37,888
May 23, 20250.060.070.060.070.078.50%9,469
May 22, 20250.080.080.050.060.06-14.41%507
May 21, 20250.060.090.050.070.07-22.11%88,919
May 20, 20250.080.090.080.090.09-818
May 19, 20250.060.140.060.090.0949.01%21,831
May 16, 20250.080.080.060.060.06-12.46%13,576
May 15, 20250.080.080.070.070.0714.81%11,336
May 14, 20250.060.060.060.060.06-12.90%790
May 13, 20250.070.070.050.070.07-1.43%12,270
May 12, 20250.070.070.070.070.076.54%689
May 9, 20250.070.070.050.070.07-6.01%14,722
May 8, 20250.070.070.070.070.074.48%9,197
May 7, 20250.070.070.060.070.0714.36%7,599
May 6, 20250.060.060.050.060.06-5.03%17,353
May 5, 20250.070.070.060.060.06-9.41%6,204
May 2, 20250.060.070.060.070.079.32%4,329
May 1, 20250.060.080.060.060.061.80%12,244
Apr 30, 20250.080.080.060.060.06-23.63%1,002
Apr 29, 20250.100.100.060.080.08-16.67%23,425
Apr 28, 20250.070.100.070.100.10-5.42%10,929
Apr 25, 20250.090.130.050.100.10-40.22%156,138
Apr 24, 20250.060.200.060.170.17171.64%316,934
Apr 23, 20250.050.070.050.060.0634.72%14,802
Apr 22, 20250.030.100.030.050.0532.57%151,765
Apr 21, 20250.030.040.030.040.0425.45%159,570
Apr 17, 20250.030.030.020.030.033.33%33,173
Apr 16, 20250.030.030.030.030.03--
Apr 15, 20250.030.030.030.030.03--
Apr 14, 20250.020.030.020.030.0315.38%663
Apr 11, 20250.020.020.020.020.02-1,700
Apr 10, 20250.020.020.020.020.02-21.48%110
Apr 9, 20250.030.030.030.030.0327.35%500