The Oncology Institute, Inc. (TOIIW)
NASDAQ: TOIIW · Real-Time Price · USD · Warrants
0.0585
-0.0031 (-5.03%)
May 6, 2025, 4:00 PM EDT - Market closed
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.03% | 17,353 |
| May 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.41% | 6,204 |
| May 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.32% | 4,329 |
| May 1, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 1.80% | 12,244 |
| Apr 30, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -23.63% | 1,002 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | -16.67% | 23,425 |
| Apr 28, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -5.42% | 10,929 |
| Apr 25, 2025 | 0.09 | 0.13 | 0.05 | 0.10 | 0.10 | -40.22% | 156,138 |
| Apr 24, 2025 | 0.06 | 0.20 | 0.06 | 0.17 | 0.17 | 171.64% | 316,934 |
| Apr 23, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 34.72% | 14,802 |
| Apr 22, 2025 | 0.03 | 0.10 | 0.03 | 0.05 | 0.05 | 32.57% | 151,765 |
| Apr 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.45% | 159,570 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.33% | 33,173 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.38% | 663 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,700 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.48% | 110 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.35% | 500 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.43% | 7,845 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 12.45% | 18,232 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.12% | 3,900 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 1,480 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50 |
| Mar 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.37% | 2,916 |
| Mar 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.80% | 15,807 |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.52% | 27,449 |
| Mar 21, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.43% | 2,184 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 585 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.86% | 3,838 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.85% | 666 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.43% | 1,568 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.13% | 425 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.60% | 17,930 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 1,364 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,468 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 2,359 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,480 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.39% | 7,483 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.36% | 425 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | 11,851 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.97% | 6,206 |
| Feb 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 693 |
| Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -9.54% | 6,534 |
| Feb 26, 2025 | 0.03 | 0.07 | 0.02 | 0.04 | 0.04 | 28.62% | 240,536 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 133 |