Skip to main content

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

0.4507 +0.0007 (+0.16%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4750 0.5374 0.4500 0.4500 123,736 -0.01(-3.02%)
Jun 13, 2024 0.5490 0.5490 0.4510 0.4640 213,835 -0.07(-12.80%)
Jun 12, 2024 0.4950 0.5490 0.4880 0.5321 162,462 +0.04(+7.49%)
Jun 11, 2024 0.4680 0.4950 0.4500 0.4950 79,318 +0.04(+10.00%)
Jun 10, 2024 0.4600 0.4779 0.4260 0.4500 200,610 +0.00(+0.00%)
Jun 07, 2024 0.4490 0.4867 0.4260 0.4500 132,020 +0.00(+0.00%)
Jun 06, 2024 0.4350 0.4788 0.4350 0.4500 114,690 +0.00(+0.00%)
Jun 05, 2024 0.4567 0.5058 0.4479 0.4500 170,036 -0.00(-0.09%)
Jun 04, 2024 0.4870 0.4899 0.4340 0.4504 104,978 -0.01(-3.08%)
Jun 03, 2024 0.4800 0.4899 0.4382 0.4647 223,340 -0.03(-5.97%)
May 31, 2024 0.4920 0.5200 0.4706 0.4942 109,736 +0.02(+4.99%)
May 30, 2024 0.4700 0.5000 0.4550 0.4707 100,128 +0.01(+2.02%)
May 29, 2024 0.4646 0.5498 0.4329 0.4614 420,366 -0.02(-3.67%)
May 28, 2024 0.5100 0.5100 0.4578 0.4790 764,461 -0.05(-8.76%)
May 24, 2024 0.5070 0.5500 0.4504 0.5250 673,686 -0.03(-4.55%)
May 23, 2024 0.5520 0.5755 0.4998 0.5500 686,937 -0.02(-3.53%)
May 22, 2024 0.5800 0.6289 0.5650 0.5701 110,971 -0.03(-4.35%)
May 21, 2024 0.6002 0.6733 0.5800 0.5960 188,056 -0.01(-2.30%)
May 20, 2024 0.6200 0.6390 0.6000 0.6100 262,022 -0.03(-4.54%)
May 17, 2024 0.6859 0.6970 0.6202 0.6390 328,642 -0.03(-5.08%)
May 16, 2024 0.7050 0.7250 0.6399 0.6732 212,879 -0.01(-1.58%)
May 15, 2024 0.8858 0.8858 0.6449 0.6840 852,128 -0.22(-24.00%)
May 14, 2024 0.8600 0.9100 0.8300 0.9000 147,589 +0.03(+3.54%)
May 13, 2024 0.9063 0.9092 0.8167 0.8692 224,398 -0.06(-6.54%)
May 10, 2024 0.9700 0.9999 0.8801 0.9300 101,095 -0.02(-2.22%)
May 09, 2024 0.9200 0.9799 0.9200 0.9511 101,095 +0.03(+3.55%)
May 08, 2024 0.8900 0.9995 0.8600 0.9185 236,960 +0.04(+3.96%)
May 07, 2024 0.9500 1.000 0.8614 0.8835 233,276 -0.06(-6.08%)
May 06, 2024 1.070 1.090 0.8334 0.9407 336,897 -0.13(-12.08%)
May 03, 2024 1.250 1.250 1.030 1.070 323,185 -0.09(-7.76%)
May 02, 2024 1.170 1.250 1.090 1.160 71,336 +0.04(+3.57%)
May 01, 2024 1.070 1.230 1.070 1.120 31,521 +0.06(+5.66%)
Apr 30, 2024 1.110 1.119 1.040 1.060 71,829 -0.03(-2.75%)
Apr 29, 2024 1.180 1.210 1.070 1.090 145,734 -0.06(-5.22%)
Apr 26, 2024 1.220 1.260 1.130 1.150 79,351 -0.03(-2.54%)
Apr 25, 2024 1.200 1.290 1.170 1.180 58,372 -0.02(-1.67%)
Apr 24, 2024 1.180 1.240 1.160 1.200 36,285 +0.02(+1.69%)
Apr 23, 2024 1.130 1.220 1.130 1.180 61,406 +0.05(+4.42%)
Apr 22, 2024 1.180 1.230 1.120 1.130 111,720 -0.06(-5.04%)
Apr 19, 2024 1.190 1.234 1.170 1.190 38,426 -0.04(-3.25%)
Apr 18, 2024 1.210 1.280 1.180 1.230 37,757 +0.06(+5.13%)
Apr 17, 2024 1.170 1.260 1.140 1.170 62,791 +0.01(+0.86%)
Apr 16, 2024 1.180 1.220 1.140 1.160 60,129 -0.03(-2.52%)
Apr 15, 2024 1.260 1.320 1.155 1.190 158,090 -0.09(-7.03%)
Apr 12, 2024 1.410 1.410 1.250 1.280 123,771 -0.10(-7.25%)
Apr 11, 2024 1.440 1.475 1.360 1.380 85,823 -0.03(-2.13%)
Apr 10, 2024 1.560 1.560 1.400 1.410 159,158 -0.13(-8.44%)
Apr 09, 2024 1.610 1.630 1.490 1.540 75,363 -0.05(-3.14%)
Apr 08, 2024 1.520 1.600 1.450 1.590 78,324 +0.09(+6.00%)
Apr 05, 2024 1.470 1.520 1.465 1.500 77,067 +0.00(+0.00%)
Apr 04, 2024 1.520 1.550 1.480 1.500 95,726 +0.01(+0.67%)
Apr 03, 2024 1.515 1.590 1.470 1.490 138,987 -0.05(-3.25%)
Apr 02, 2024 1.560 1.600 1.440 1.540 79,861 -0.02(-1.28%)
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.