Skip to main content
logo
The Oncology Institute, Inc. (TOIIW)
NASDAQ: TOIIW · Real-Time Price · USD · Warrants
0.1100
+0.0100 (10.00%)
Aug 1, 2025, 4:00 PM - Market closed

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.110.100.110.1110.00%4,253
Jul 31, 20250.120.120.100.100.10-15.75%10,028
Jul 30, 20250.120.120.100.120.12-3.10%33,780
Jul 29, 20250.140.140.110.120.128.41%38,610
Jul 28, 20250.140.140.110.110.112.73%6,982
Jul 25, 20250.120.130.110.110.11-2,932
Jul 24, 20250.120.130.110.110.11-4.35%9,803
Jul 23, 20250.120.120.120.120.12-1,095
Jul 22, 20250.100.120.100.120.124.74%6,002
Jul 21, 20250.100.110.100.110.1115.58%5,343
Jul 18, 20250.090.110.090.100.100.11%1,544
Jul 17, 20250.090.090.090.090.096.63%1,075
Jul 16, 20250.090.090.090.090.093.49%14,837
Jul 15, 20250.090.090.090.090.09--
Jul 14, 20250.090.090.090.090.09-0.35%22,491
Jul 11, 20250.090.090.090.090.09-139
Jul 10, 20250.090.090.090.090.098.28%274
Jul 9, 20250.100.100.070.080.0813.86%55,542
Jul 8, 20250.090.090.070.070.07-0.28%1,880
Jul 7, 20250.080.080.070.070.073.24%16,140
Jul 3, 20250.070.070.070.070.075.26%8,977
Jul 2, 20250.060.060.060.060.067.85%5,603
Jul 1, 20250.050.060.050.060.0616.76%22,310
Jun 30, 20250.050.050.050.050.051.38%12,942
Jun 27, 20250.050.050.050.050.05-25.59%501
Jun 26, 20250.050.070.050.070.075.75%30,313
Jun 25, 20250.060.060.060.060.06--
Jun 24, 20250.060.060.060.060.062.88%379
Jun 23, 20250.050.060.050.060.061.63%6,494
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