Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Oncology Institute, Inc. - Common Stock (NQ: TOI )

0.4500 -0.0140 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.440 6.495 6.099 6.460 30,573 +0.03(+0.47%)
Jul 28, 2022 6.110 6.500 5.760 6.430 16,214 +0.00(+0.00%)
Jul 27, 2022 6.500 6.500 6.100 6.430 19,008 -0.04(-0.62%)
Jul 26, 2022 6.540 6.700 6.200 6.470 47,130 -0.03(-0.46%)
Jul 25, 2022 6.330 6.690 6.080 6.500 49,427 +0.25(+4.00%)
Jul 22, 2022 6.310 6.520 6.050 6.250 22,591 -0.15(-2.34%)
Jul 21, 2022 6.230 6.530 5.820 6.400 63,891 +0.51(+8.66%)
Jul 20, 2022 6.000 6.010 5.690 5.890 54,226 -0.28(-4.54%)
Jul 19, 2022 6.090 6.210 5.610 6.170 21,187 +0.23(+3.87%)
Jul 18, 2022 5.970 6.130 5.700 5.940 33,053 +0.10(+1.71%)
Jul 15, 2022 5.990 6.160 5.700 5.840 33,137 +0.07(+1.21%)
Jul 14, 2022 5.410 5.967 5.230 5.770 46,312 +0.39(+7.25%)
Jul 13, 2022 5.400 5.780 5.000 5.380 25,583 -0.02(-0.37%)
Jul 12, 2022 5.620 5.960 5.310 5.400 20,309 -0.13(-2.35%)
Jul 11, 2022 5.750 5.750 5.390 5.530 36,219 -0.30(-5.15%)
Jul 08, 2022 6.190 6.190 5.630 5.830 27,117 -0.34(-5.51%)
Jul 07, 2022 6.580 6.580 6.150 6.170 64,347 +0.28(+4.75%)
Jul 06, 2022 5.730 6.310 5.610 5.890 67,172 +0.22(+3.88%)
Jul 05, 2022 5.150 5.850 5.100 5.670 124,273 +0.40(+7.59%)
Jul 01, 2022 4.980 5.415 4.980 5.270 51,842 +0.21(+4.15%)
Jun 30, 2022 4.800 5.200 4.690 5.060 61,384 +0.28(+5.86%)
Jun 29, 2022 5.490 5.490 4.700 4.780 183,132 -0.77(-13.87%)
Jun 28, 2022 5.420 5.800 5.350 5.550 61,730 +0.13(+2.40%)
Jun 27, 2022 5.850 6.170 5.310 5.420 148,444 -0.38(-6.55%)
Jun 24, 2022 6.280 6.440 5.660 5.800 1,898,276 -0.53(-8.37%)
Jun 23, 2022 6.150 6.330 5.850 6.330 90,283 +0.13(+2.10%)
Jun 22, 2022 6.490 6.500 5.970 6.200 254,665 -0.29(-4.47%)
Jun 21, 2022 6.540 6.740 6.100 6.490 237,393 -0.09(-1.37%)
Jun 17, 2022 6.830 7.210 6.430 6.580 284,149 -0.24(-3.52%)
Jun 16, 2022 6.370 7.280 6.335 6.820 372,278 +0.42(+6.56%)
Jun 15, 2022 6.160 6.680 5.980 6.400 238,073 +0.24(+3.90%)
Jun 14, 2022 5.620 6.360 5.540 6.160 78,066 +0.55(+9.80%)
Jun 13, 2022 6.070 6.070 5.500 5.610 133,586 -0.55(-8.93%)
Jun 10, 2022 5.920 6.275 5.880 6.160 98,561 +0.18(+3.01%)
Jun 09, 2022 6.460 6.575 5.970 5.980 149,674 -0.44(-6.85%)
Jun 08, 2022 6.410 7.170 6.290 6.420 132,380 -0.29(-4.32%)
Jun 07, 2022 7.360 7.360 5.910 6.710 275,254 -0.66(-8.96%)
Jun 06, 2022 8.500 8.665 6.900 7.370 280,049 -1.14(-13.40%)
Jun 03, 2022 8.810 9.110 7.905 8.510 129,008 -0.33(-3.73%)
Jun 02, 2022 8.750 9.280 8.750 8.840 149,741 +0.06(+0.68%)
Jun 01, 2022 8.970 8.990 8.580 8.780 117,142 -0.23(-2.55%)
May 31, 2022 8.850 9.100 8.500 9.010 104,980 +0.29(+3.33%)
May 27, 2022 8.480 8.900 8.380 8.720 66,849 +0.42(+5.06%)
May 26, 2022 8.380 8.690 7.950 8.300 62,833 -0.01(-0.12%)
May 25, 2022 8.390 8.750 8.270 8.310 42,144 -0.12(-1.42%)
May 24, 2022 8.700 9.530 8.240 8.430 101,473 -0.55(-6.12%)
May 23, 2022 8.150 9.110 8.120 8.980 164,202 +0.74(+8.98%)
May 20, 2022 7.460 8.400 7.410 8.240 89,251 +0.66(+8.71%)
May 19, 2022 7.180 7.780 6.920 7.580 84,067 +0.43(+6.01%)
May 18, 2022 6.710 7.220 5.810 7.150 77,910 +0.97(+15.70%)
May 17, 2022 5.620 6.460 5.620 6.180 60,046 +0.37(+6.37%)
May 16, 2022 6.080 6.610 5.670 5.810 53,122 -0.31(-5.07%)
May 13, 2022 5.700 6.500 5.550 6.120 136,990 +0.42(+7.37%)
May 12, 2022 5.220 6.240 5.150 5.700 180,258 +0.08(+1.42%)
May 11, 2022 6.490 6.500 5.600 5.620 171,514 -0.97(-14.72%)
May 10, 2022 6.950 7.130 6.005 6.590 180,330 -0.35(-5.04%)
May 09, 2022 8.060 8.060 6.860 6.940 153,746 -1.87(-21.23%)
May 06, 2022 9.750 9.750 8.260 8.810 51,447 -1.03(-10.47%)
May 05, 2022 10.25 10.26 9.557 9.840 56,764 -0.05(-0.51%)
May 04, 2022 9.410 10.18 8.820 9.890 68,027 +0.32(+3.34%)
May 03, 2022 9.100 10.00 9.100 9.570 134,474 +0.47(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.