Dark

TOI
The Oncology Institute, Inc. Common Stock
stock NASDAQ

At Close

Jun 16, 2025 3:59:58 PM EDT

2.44USD-1.012%(-0.03)873,389

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 13, 2025 9:04:30 AM EDT

2.66USD+7.692%(+0.19)0

After-hours

Jun 16, 2025 4:45:30 PM EDT

2.47USD+1.022%(+0.03)28,303

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	2.500000	2.555300	2.435000	2.440000	-1.215%	873,389	0.000%
2025-06-13	2.590000	2.625000	2.435000	2.470000	-6.792%	1,477,260	-1.215%
2025-06-12	2.830000	2.865000	2.595000	2.650000	-7.343%	1,306,052	-7.925%
2025-06-11	2.690000	2.860000	2.592600	2.860000	+7.519%	1,912,407	-14.685%
2025-06-10	2.610000	2.710000	2.590100	2.660000	+2.308%	850,927	-8.271%
2025-06-09	2.770000	2.783400	2.490100	2.600000	-6.306%	1,950,047	-6.154%
2025-06-06	2.810000	2.910000	2.670000	2.775000	-0.538%	1,365,966	-12.072%
2025-06-05	3.230000	3.270000	2.771800	2.790000	-12.813%	3,635,475	-12.545%
2025-06-04	3.200000	3.240000	3.100000	3.200000	0.000%	723,883	-23.750%
2025-06-03	3.240000	3.240000	2.870000	3.200000	-1.538%	6,116,128	-23.750%
2025-06-02	3.150000	3.490000	3.060000	3.250000	+1.881%	2,664,308	-24.923%
2025-05-30	3.200000	3.260000	3.080000	3.190000	-0.623%	960,460	-23.511%
2025-05-29	3.110000	3.350000	2.960000	3.210000	+2.885%	1,773,064	-23.988%
2025-05-28	2.975000	3.130328	2.900000	3.120000	+3.654%	901,925	-21.795%
2025-05-27	3.090000	3.134200	2.820000	3.010000	-0.331%	1,503,799	-18.937%
2025-05-23	2.970000	3.260000	2.900000	3.020000	+1.003%	2,096,060	-19.205%
2025-05-22	2.680000	3.020000	2.420000	2.990000	+11.776%	1,804,338	-18.395%
2025-05-21	2.800000	2.935000	2.560000	2.675000	-3.777%	2,122,087	-8.785%
2025-05-20	3.040000	3.135000	2.760000	2.780000	-9.150%	4,391,269	-12.230%
2025-05-19	2.920000	3.075000	2.820000	3.060000	+2.341%	1,116,456	-20.261%
2025-05-16	3.130000	3.145900	2.800000	2.990000	-1.645%	1,377,524	-18.395%
2025-05-15	2.830000	3.330000	2.720000	3.040000	+28.270%	7,095,450	-19.737%
2025-05-14	2.660000	2.660000	2.260000	2.370000	-10.566%	1,470,902	+2.954%
2025-05-13	2.560000	2.728500	2.390000	2.650000	+3.922%	1,062,935	-7.925%
2025-05-12	2.910000	2.920000	2.450000	2.550000	-8.929%	1,572,483	-4.314%
2025-05-09	2.960000	2.990000	2.740000	2.800000	-4.110%	672,394	-12.857%
2025-05-08	2.720000	3.090600	2.710000	2.920000	+6.182%	1,128,634	-16.438%
2025-05-07	2.600000	2.830000	2.550000	2.750000	+5.364%	385,552	-11.273%
2025-05-06	2.570000	2.640000	2.220000	2.610000	-1.509%	1,326,352	-6.513%
2025-05-05	2.760000	2.800000	2.600000	2.650000	-5.357%	462,982	-7.925%
2025-05-02	2.810000	2.920000	2.672100	2.800000	+0.358%	570,391	-12.857%
2025-05-01	2.480000	2.891600	2.420000	2.790000	+12.500%	1,029,686	-12.545%
2025-04-30	2.450000	2.520000	2.170000	2.480000	-0.800%	2,254,206	-1.613%
2025-04-29	2.890000	2.908900	2.330000	2.500000	-14.089%	2,999,863	-2.400%
2025-04-28	3.360000	3.448800	2.790000	2.910000	-12.085%	1,645,673	-16.151%
2025-04-25	3.155000	3.337800	2.680000	3.310000	+2.477%	1,259,158	-26.284%
2025-04-24	2.910000	3.500000	2.900000	3.230000	+12.153%	1,943,860	-24.458%
2025-04-23	2.870000	2.950000	2.632000	2.880000	+6.273%	1,232,475	-15.278%
2025-04-22	2.400000	2.960000	2.290000	2.710000	+13.389%	3,767,324	-9.963%
2025-04-21	2.180000	2.410000	2.010000	2.390000	+10.648%	1,101,504	+2.092%
2025-04-17	1.940000	2.260000	1.910000	2.160000	+11.340%	925,369	+12.963%
2025-04-16	1.820000	2.040000	1.800000	1.940000	+2.105%	731,659	+25.773%
2025-04-15	1.990000	2.070000	1.840000	1.900000	-2.564%	587,864	+28.421%
2025-04-14	2.000000	2.350000	1.805000	1.950000	+8.939%	2,078,790	+25.128%
2025-04-11	1.700000	1.800000	1.620000	1.790000	+5.917%	700,212	+36.313%
2025-04-10	1.600000	1.730000	1.460000	1.690000	+7.643%	565,993	+44.379%
2025-04-09	1.350000	1.660000	1.350000	1.570000	+16.296%	1,147,167	+55.414%
2025-04-08	1.535000	1.579300	1.290000	1.350000	-6.897%	991,597	+80.741%
2025-04-07	1.250000	1.580000	1.140000	1.450000	+7.407%	1,036,472	+68.276%
2025-04-04	1.260000	1.410000	1.250000	1.350000	-6.250%	638,534	+80.741%
2025-04-03	1.320000	1.440000	1.030000	1.440000	-2.703%	2,503,872	+69.444%
2025-04-02	1.260000	1.590000	1.241000	1.480000	+17.460%	2,017,206	+64.865%
2025-04-01	1.230000	1.350000	1.140000	1.260000	+10.526%	1,204,906	+93.651%
2025-03-31	1.280000	1.300000	1.080000	1.140000	0.000%	961,283	+114.035%
2025-03-28	1.100000	1.209400	0.970000	1.140000	+2.703%	506,268	+114.035%
2025-03-27	1.210000	1.340000	1.010000	1.110000	-8.264%	853,987	+119.820%
2025-03-26	1.280000	1.300000	1.114300	1.210000	-3.968%	538,582	+101.653%
2025-03-25	1.220000	1.428600	1.110000	1.260000	+1.613%	1,174,164	+93.651%
2025-03-24	1.050000	1.360000	1.040000	1.240000	+24.473%	1,977,564	+96.774%
2025-03-21	0.910000	0.996200	0.882800	0.996200	+3.771%	188,902	+144.931%
2025-03-20	0.950000	0.973800	0.855500	0.960000	+3.115%	254,644	+154.167%
2025-03-19	0.835000	0.990000	0.835000	0.931000	+12.480%	494,471	+162.084%
2025-03-18	0.704500	0.839900	0.653700	0.827700	+18.074%	286,490	+194.793%
2025-03-17	0.646000	0.762200	0.630000	0.701000	+7.351%	976,828	+248.074%
2025-03-14	0.650000	0.670000	0.645100	0.653000	+0.477%	23,119	+273.660%
2025-03-13	0.650000	0.673068	0.638500	0.649900	+0.464%	69,563	+275.442%
2025-03-12	0.650000	0.686200	0.637100	0.646900	+2.520%	91,174	+277.183%
2025-03-11	0.617000	0.670000	0.614900	0.631000	+2.618%	215,709	+286.688%
2025-03-10	0.716100	0.749900	0.602500	0.614900	-14.120%	256,068	+296.812%
2025-03-07	0.623000	0.737700	0.618000	0.716000	+14.560%	681,344	+240.782%
2025-03-06	0.640000	0.688500	0.601500	0.625000	-5.087%	344,402	+290.400%
2025-03-05	0.700000	0.718900	0.656400	0.658500	-4.593%	468,690	+270.539%
2025-03-04	0.750000	0.779700	0.604200	0.690200	-4.669%	916,017	+253.521%
2025-03-03	0.850500	0.894600	0.705900	0.724000	-15.033%	461,954	+237.017%
2025-02-28	0.870000	0.900000	0.831400	0.852100	-4.269%	302,917	+186.351%
2025-02-27	0.960000	1.040000	0.860100	0.890100	-6.893%	989,660	+174.127%
2025-02-26	0.921800	1.170000	0.860200	0.956000	+19.665%	3,746,078	+155.230%
2025-02-25	0.840000	0.855100	0.774300	0.798900	-6.012%	181,310	+205.420%
2025-02-24	0.890000	0.900000	0.751700	0.850000	-4.484%	483,499	+187.059%
2025-02-21	0.880000	0.989999	0.880000	0.889900	-0.447%	253,701	+174.188%
2025-02-20	0.950000	0.955001	0.880000	0.893900	-6.885%	259,350	+172.961%
2025-02-19	0.990000	1.000000	0.939800	0.960000	0.000%	157,525	+154.167%
2025-02-18	1.040000	1.070000	0.940200	0.960000	-0.118%	299,973	+154.167%
2025-02-14	0.906000	1.008000	0.895100	0.961133	+5.910%	308,509	+153.867%
2025-02-13	0.951200	0.989999	0.880001	0.907500	-4.242%	355,050	+168.871%
2025-02-12	0.970000	1.012400	0.920000	0.947700	-5.230%	343,878	+157.465%
2025-02-11	1.020000	1.150000	0.995300	1.000000	0.000%	1,123,600	+144.000%
2025-02-10	0.900000	1.080000	0.893400	1.000000	+21.951%	1,774,416	+144.000%
2025-02-07	0.850000	0.879900	0.790201	0.820000	-7.678%	689,611	+197.561%
2025-02-06	0.850000	0.895040	0.810601	0.888200	+4.593%	597,825	+174.713%
2025-02-05	0.870000	0.890000	0.740000	0.849200	-3.752%	921,663	+187.329%
2025-02-04	0.884500	0.950000	0.850600	0.882300	-3.679%	410,988	+176.550%
2025-02-03	0.990000	0.990000	0.801000	0.916000	-8.400%	1,041,068	+166.376%
2025-01-31	0.990000	1.150000	0.927001	1.000000	-0.990%	1,569,668	+144.000%
2025-01-30	0.840000	1.020000	0.820100	1.010000	+20.238%	1,361,098	+141.584%
2025-01-29	0.842600	0.850000	0.710900	0.840000	+6.316%	506,728	+190.476%
2025-01-28	0.790000	0.829999	0.773500	0.790100	+0.868%	417,565	+208.822%
2025-01-27	0.750000	0.858999	0.671100	0.783300	+2.998%	753,173	+211.503%
2025-01-24	0.638800	0.829900	0.620000	0.760500	+16.641%	1,280,038	+220.842%
2025-01-23	0.781600	0.790000	0.614500	0.652000	-7.360%	1,415,256	+274.233%
2025-01-22	0.600000	0.744500	0.550000	0.703800	+17.633%	1,262,112	+246.689%
2025-01-21	0.580000	0.624900	0.480900	0.598300	+8.782%	958,501	+307.822%
2025-01-17	0.515000	0.618300	0.440000	0.550000	+13.402%	2,446,773	+343.636%
2025-01-16	0.400000	0.499000	0.370000	0.485000	+21.250%	1,337,295	+403.093%
2025-01-15	0.369300	0.500000	0.360000	0.400000	+8.137%	2,608,465	+510.000%
2025-01-14	0.302300	0.377100	0.293600	0.369900	+18.672%	693,131	+559.638%
2025-01-13	0.302200	0.318900	0.272000	0.311700	+3.315%	518,100	+682.804%
2025-01-10	0.281000	0.311119	0.251900	0.301700	+0.937%	646,051	+708.750%
2025-01-08	0.325000	0.325000	0.290000	0.298900	-7.174%	289,710	+716.327%
2025-01-07	0.330000	0.337500	0.312000	0.322000	+2.093%	305,940	+657.764%
2025-01-06	0.335000	0.335000	0.302700	0.315400	-1.468%	398,841	+673.621%
2025-01-03	0.310000	0.329900	0.288200	0.320100	+9.100%	274,909	+662.262%
2025-01-02	0.306000	0.320400	0.280100	0.293400	-5.049%	680,946	+731.629%
2024-12-31	0.320500	0.348000	0.283400	0.309000	-3.438%	1,047,392	+689.644%
2024-12-30	0.330000	0.360000	0.300000	0.320000	+1.106%	1,672,643	+662.500%
2024-12-27	0.273400	0.327899	0.250000	0.316500	+19.030%	1,225,328	+670.932%
2024-12-26	0.223400	0.294000	0.205000	0.265900	+19.024%	1,137,845	+817.638%
2024-12-24	0.220000	0.238800	0.203300	0.223400	+9.456%	731,934	+992.211%
2024-12-23	0.202200	0.224000	0.195100	0.204100	-2.856%	598,457	+1,095.492%
2024-12-20	0.229000	0.229000	0.193200	0.210100	+1.547%	590,694	+1,061.352%
2024-12-19	0.192100	0.211200	0.181500	0.206900	+11.117%	1,301,809	+1,079.314%
2024-12-18	0.197000	0.198900	0.180800	0.186200	-2.000%	528,515	+1,210.419%
2024-12-17	0.190000	0.201000	0.170600	0.190000	-3.455%	767,335	+1,184.211%
2024-12-16	0.225700	0.225700	0.196700	0.196800	-11.709%	438,603	+1,139.837%
2024-12-13	0.231400	0.238799	0.206800	0.222900	-3.087%	248,339	+994.661%
2024-12-12	0.231500	0.231500	0.210300	0.230000	+4.545%	662,740	+960.870%
2024-12-11	0.220000	0.226600	0.198000	0.220000	0.000%	771,203	+1,009.091%
2024-12-10	0.234000	0.239800	0.198251	0.220000	-2.439%	1,006,395	+1,009.091%
2024-12-09	0.210000	0.231500	0.200000	0.225500	+7.381%	1,236,897	+982.040%
2024-12-06	0.193400	0.216000	0.182000	0.210000	+8.247%	1,309,518	+1,061.905%
2024-12-05	0.202600	0.209902	0.182600	0.194000	-5.458%	2,566,125	+1,157.732%
2024-12-04	0.195900	0.330000	0.171100	0.205200	+6.376%	18,370,981	+1,089.084%
2024-12-03	0.160100	0.193900	0.160000	0.192900	+24.051%	4,018,770	+1,164.904%
2024-12-02	0.160000	0.168300	0.145001	0.155500	-4.012%	2,260,894	+1,469.132%
2024-11-29	0.172200	0.178000	0.160400	0.162000	-4.706%	1,117,426	+1,406.173%
2024-11-27	0.166000	0.199100	0.163000	0.170000	-1.506%	3,742,727	+1,335.294%
2024-11-26	0.155000	0.189000	0.154100	0.172600	+13.927%	9,030,514	+1,313.673%
2024-11-25	0.149000	0.168000	0.143100	0.151500	-1.623%	3,591,072	+1,510.561%
2024-11-22	0.160000	0.168000	0.145500	0.154000	-0.645%	7,262,141	+1,484.416%
2024-11-21	0.137000	0.168000	0.125300	0.155000	+17.247%	13,378,443	+1,474.194%
2024-11-20	0.150000	0.154899	0.128000	0.132200	-26.556%	15,092,442	+1,745.688%
2024-11-19	0.170900	0.249900	0.165800	0.180000	+7.143%	7,511,377	+1,255.556%
2024-11-18	0.194000	0.194000	0.166100	0.168000	-6.667%	1,040,124	+1,352.381%
2024-11-15	0.217500	0.225200	0.178500	0.180000	-23.469%	2,099,660	+1,255.556%
2024-11-14	0.263800	0.263800	0.230000	0.235200	-10.842%	690,291	+937.415%
2024-11-13	0.285000	0.289266	0.259900	0.263800	-9.034%	282,447	+824.943%
2024-11-12	0.257500	0.300000	0.257300	0.290000	+11.538%	245,580	+741.379%
2024-11-11	0.260000	0.288687	0.257000	0.260000	0.000%	243,421	+838.462%
2024-11-08	0.264800	0.280100	0.251100	0.260000	-4.657%	173,538	+838.462%
2024-11-07	0.312500	0.325700	0.270000	0.272700	-7.559%	450,536	+794.756%
2024-11-06	0.280000	0.320000	0.265600	0.295000	+5.357%	656,215	+727.119%
2024-11-05	0.280000	0.315100	0.275100	0.280000	0.000%	114,964	+771.429%
2024-11-04	0.299900	0.315450	0.271701	0.280000	-6.636%	108,549	+771.429%
2024-11-01	0.300600	0.335900	0.291100	0.299900	-3.258%	47,810	+713.605%
2024-10-31	0.325900	0.339900	0.297000	0.310000	-1.587%	219,830	+687.097%
2024-10-30	0.312000	0.323000	0.312000	0.315000	-1.532%	23,101	+674.603%
2024-10-29	0.325200	0.350399	0.311100	0.319900	-1.630%	114,477	+662.738%
2024-10-28	0.325300	0.352400	0.312100	0.325200	-0.031%	60,465	+650.308%
2024-10-25	0.328000	0.335100	0.321000	0.325300	-0.823%	48,535	+650.077%
2024-10-24	0.334000	0.366099	0.324300	0.328000	-4.094%	119,704	+643.902%
2024-10-23	0.337700	0.367600	0.325000	0.342000	-2.286%	102,281	+613.450%
2024-10-22	0.341900	0.359900	0.337000	0.350000	-2.751%	20,698	+597.143%
2024-10-21	0.369400	0.380900	0.342000	0.359900	-2.730%	126,434	+577.966%
2024-10-18	0.331000	0.387800	0.314900	0.370000	+8.984%	139,096	+559.459%
2024-10-17	0.330000	0.380000	0.330000	0.339500	+3.191%	144,555	+618.704%
2024-10-16	0.330000	0.330000	0.313000	0.329000	+2.524%	56,190	+641.641%
2024-10-15	0.311800	0.330000	0.311800	0.320900	+1.551%	49,610	+660.361%
2024-10-14	0.315000	0.330796	0.315000	0.316000	+0.032%	31,278	+672.152%
2024-10-11	0.324300	0.326000	0.311800	0.315900	-3.098%	26,411	+672.396%
2024-10-10	0.331100	0.331100	0.322100	0.326000	+1.211%	18,192	+648.466%
2024-10-09	0.324000	0.331100	0.313150	0.322100	+2.907%	41,169	+657.529%
2024-10-08	0.311800	0.327600	0.311800	0.313000	-3.514%	42,318	+679.553%
2024-10-07	0.313800	0.331000	0.311800	0.324400	+1.502%	35,221	+652.158%
2024-10-04	0.321651	0.321700	0.315000	0.319600	+1.816%	8,786	+663.454%
2024-10-03	0.324000	0.339900	0.311000	0.313900	-1.660%	90,565	+677.318%
2024-10-02	0.330000	0.330000	0.311200	0.319200	-0.406%	39,622	+664.411%
2024-10-01	0.328000	0.328000	0.311100	0.320500	-1.958%	73,045	+661.310%
2024-09-30	0.311000	0.327000	0.300100	0.326900	+5.588%	128,563	+646.406%
2024-09-27	0.306000	0.310000	0.290300	0.309600	+3.407%	96,964	+688.114%
2024-09-26	0.298900	0.306000	0.287123	0.299400	+0.167%	17,238	+714.963%
2024-09-25	0.296500	0.300600	0.285000	0.298900	+2.856%	47,581	+716.327%
2024-09-24	0.281400	0.306000	0.281400	0.290600	+0.207%	100,611	+739.642%
2024-09-23	0.293000	0.303000	0.281200	0.290000	-1.024%	40,905	+741.379%
2024-09-20	0.295000	0.295000	0.287000	0.293000	-0.577%	127,113	+732.765%
2024-09-19	0.300000	0.309800	0.290053	0.294700	-1.767%	76,563	+727.961%
2024-09-18	0.295001	0.310000	0.295001	0.300000	+3.413%	47,915	+713.333%
2024-09-17	0.300000	0.315000	0.290000	0.290100	-3.621%	34,437	+741.089%
2024-09-16	0.322400	0.326900	0.301000	0.301000	-8.566%	28,535	+710.631%
2024-09-13	0.280000	0.333300	0.280000	0.329200	+9.770%	113,345	+641.191%
2024-09-12	0.290000	0.300000	0.290000	0.299900	+3.988%	54,307	+713.605%
2024-09-11	0.296400	0.300000	0.280000	0.288400	+1.193%	66,347	+746.047%
2024-09-10	0.300000	0.300000	0.280000	0.285000	-4.040%	101,757	+756.140%
2024-09-09	0.300000	0.300100	0.281000	0.297000	-0.967%	180,496	+721.549%
2024-09-06	0.317200	0.317200	0.289000	0.299900	-1.672%	50,998	+713.605%
2024-09-05	0.321000	0.331000	0.296800	0.305000	-4.925%	73,900	+700.000%
2024-09-04	0.352300	0.369000	0.273100	0.320800	-10.988%	503,034	+660.599%
2024-09-03	0.365200	0.372000	0.350200	0.360400	-0.111%	36,527	+577.026%
2024-08-30	0.381600	0.381600	0.341700	0.360800	-5.438%	123,783	+576.275%
2024-08-29	0.354849	0.399400	0.340000	0.381550	+10.338%	140,465	+539.497%
2024-08-28	0.354000	0.367900	0.342500	0.345800	-2.289%	77,806	+605.610%
2024-08-27	0.360000	0.386300	0.344600	0.353900	-1.694%	113,302	+589.460%
2024-08-26	0.366700	0.376500	0.344700	0.360000	-2.676%	121,228	+577.778%
2024-08-23	0.354000	0.369900	0.340901	0.369900	+6.969%	66,042	+559.638%
2024-08-22	0.359300	0.359800	0.333500	0.345800	-0.087%	78,832	+605.610%
2024-08-21	0.390000	0.390000	0.340900	0.346100	-13.453%	182,572	+604.999%
2024-08-20	0.350000	0.400000	0.328000	0.399900	+22.294%	342,168	+510.153%
2024-08-19	0.350000	0.358600	0.320000	0.327000	-5.190%	355,575	+646.177%
2024-08-16	0.367000	0.369700	0.305000	0.344900	-3.659%	817,353	+607.451%
2024-08-15	0.436500	0.444000	0.320000	0.358000	-20.444%	501,455	+581.564%
2024-08-14	0.517500	0.517500	0.350000	0.450000	-18.182%	833,979	+442.222%
2024-08-13	0.500000	0.567600	0.480500	0.550000	+13.402%	153,746	+343.636%
2024-08-12	0.471300	0.497900	0.470100	0.485000	-0.021%	87,107	+403.093%
2024-08-09	0.509000	0.514000	0.485100	0.485100	-1.861%	33,277	+402.989%
2024-08-08	0.498000	0.499200	0.480100	0.494300	+2.979%	51,124	+393.627%
2024-08-07	0.480000	0.500000	0.480000	0.480000	-1.840%	37,869	+408.333%
2024-08-06	0.485000	0.523600	0.450100	0.489000	+3.361%	84,757	+398.978%
2024-08-05	0.506300	0.550000	0.450000	0.473100	-12.210%	216,726	+415.747%
2024-08-02	0.555000	0.564500	0.520000	0.538900	-2.018%	44,948	+352.774%
2024-08-01	0.549900	0.550000	0.540000	0.550000	+0.733%	44,800	+343.636%
2024-07-31	0.523800	0.557800	0.523800	0.546000	+1.111%	45,987	+346.886%
2024-07-30	0.549000	0.558000	0.516500	0.540000	+2.896%	128,944	+351.852%
2024-07-29	0.530000	0.550000	0.510000	0.524800	-0.190%	138,214	+364.939%
2024-07-26	0.550000	0.557000	0.510000	0.525800	-0.961%	113,564	+364.055%
2024-07-25	0.550000	0.565000	0.517700	0.530900	-5.196%	65,016	+359.597%
2024-07-24	0.567000	0.570500	0.535101	0.560000	+1.818%	99,541	+335.714%
2024-07-23	0.517600	0.580000	0.517600	0.550000	+4.226%	123,189	+343.636%
2024-07-22	0.529000	0.549900	0.510000	0.527700	+0.706%	49,589	+362.384%
2024-07-19	0.511000	0.559500	0.511000	0.524000	+0.769%	50,580	+365.649%
2024-07-18	0.530000	0.600000	0.501600	0.520000	-3.882%	271,296	+369.231%
2024-07-17	0.493000	0.550000	0.490300	0.541000	+9.736%	180,005	+351.017%
2024-07-16	0.493000	0.500000	0.470110	0.493000	-1.400%	59,904	+394.929%
2024-07-15	0.480000	0.500000	0.442000	0.500000	+6.383%	76,806	+388.000%
2024-07-12	0.465000	0.500000	0.465000	0.470000	+1.952%	92,078	+419.149%
2024-07-11	0.465000	0.499900	0.450700	0.461000	-0.882%	113,828	+429.284%
2024-07-10	0.476800	0.476800	0.465100	0.465100	-2.474%	36,224	+424.618%
2024-07-09	0.482900	0.497400	0.461000	0.476900	-1.263%	64,656	+411.638%
2024-07-08	0.510495	0.529800	0.480000	0.483000	-5.015%	62,445	+405.176%
2024-07-05	0.503900	0.550000	0.485000	0.508500	+4.222%	61,185	+379.843%
2024-07-03	0.469800	0.489800	0.459900	0.487900	+6.065%	53,179	+400.102%
2024-07-02	0.438000	0.470000	0.435000	0.460000	+4.190%	48,848	+430.435%
2024-07-01	0.459800	0.459800	0.435500	0.441500	-4.022%	10,948	+452.661%
2024-06-28	0.459600	0.460000	0.430000	0.460000	+2.450%	132,190	+430.435%
2024-06-27	0.459000	0.459000	0.424000	0.449000	+4.419%	91,526	+443.430%
2024-06-26	0.434000	0.458800	0.421000	0.430000	+1.559%	55,585	+467.442%
2024-06-25	0.425000	0.459400	0.421000	0.423400	+0.475%	67,062	+476.287%
2024-06-24	0.459000	0.460000	0.421400	0.421400	-4.444%	73,636	+479.022%
2024-06-21	0.435400	0.457100	0.411100	0.441000	+6.265%	46,015	+453.288%
2024-06-20	0.426000	0.444600	0.410100	0.415000	+1.941%	60,925	+487.952%
2024-06-18	0.453300	0.455500	0.407000	0.407100	-10.172%	306,996	+499.361%
2024-06-17	0.450000	0.479600	0.442000	0.453200	+0.711%	276,855	+438.394%
2024-06-14	0.475000	0.537400	0.450000	0.450000	-3.017%	123,736	+442.222%
2024-06-13	0.549000	0.549000	0.451000	0.464000	-12.798%	214,152	+425.862%
2024-06-12	0.495000	0.549000	0.488000	0.532100	+7.495%	162,462	+358.560%
2024-06-11	0.468000	0.495000	0.450000	0.495000	+10.000%	79,418	+392.929%
2024-06-10	0.459000	0.477850	0.426000	0.450000	0.000%	200,610	+442.222%
2024-06-07	0.449000	0.486700	0.426000	0.450000	0.000%	132,020	+442.222%
2024-06-06	0.435000	0.478800	0.435000	0.450000	0.000%	114,714	+442.222%
2024-06-05	0.456700	0.505800	0.447900	0.450000	-0.089%	170,037	+442.222%
2024-06-04	0.487000	0.489900	0.434000	0.450400	-3.077%	104,978	+441.741%
2024-06-03	0.480000	0.489900	0.438200	0.464700	-5.969%	223,340	+425.070%
2024-05-31	0.492000	0.520000	0.470600	0.494200	+4.993%	109,736	+393.727%
2024-05-30	0.469900	0.500000	0.455000	0.470700	+2.016%	102,127	+418.377%
2024-05-29	0.464600	0.549800	0.432900	0.461400	-3.674%	420,366	+428.825%
2024-05-28	0.510000	0.510000	0.457750	0.479000	-8.762%	764,461	+409.395%
2024-05-24	0.507000	0.550000	0.450400	0.525000	-4.545%	673,686	+364.762%
2024-05-23	0.552000	0.575500	0.499800	0.550000	-3.526%	693,937	+343.636%
2024-05-22	0.580000	0.628900	0.565000	0.570100	-4.346%	110,971	+327.995%
2024-05-21	0.600200	0.673300	0.580000	0.596000	-2.295%	188,056	+309.396%
2024-05-20	0.620000	0.639000	0.600000	0.610000	-4.538%	262,022	+300.000%
2024-05-17	0.685900	0.697000	0.620200	0.639000	-5.080%	328,642	+281.847%
2024-05-16	0.705000	0.725000	0.639900	0.673200	-1.579%	212,879	+262.448%
2024-05-15	0.885800	0.885800	0.644900	0.684000	-24.000%	852,128	+256.725%
2024-05-14	0.860000	0.910000	0.830000	0.900000	+3.543%	147,589	+171.111%
2024-05-13	0.906300	0.909200	0.816700	0.869200	-6.538%	224,468	+180.718%
2024-05-10	0.970000	0.999900	0.880100	0.930000	-2.218%	101,095	+162.366%
2024-05-09	0.920000	0.979900	0.920000	0.951100	+3.549%	101,115	+156.545%
2024-05-08	0.890000	0.999500	0.860000	0.918500	+3.962%	236,960	+165.651%
2024-05-07	0.947500	1.000000	0.861400	0.883500	-6.081%	233,276	+176.174%
2024-05-06	1.070000	1.090000	0.833400	0.940700	-12.084%	336,897	+159.381%
2024-05-03	1.250000	1.250000	1.030000	1.070000	-7.759%	323,185	+128.037%
2024-05-02	1.170000	1.250000	1.090000	1.160000	+3.571%	71,336	+110.345%
2024-05-01	1.070000	1.230000	1.070000	1.120000	+5.660%	31,521	+117.857%
2024-04-30	1.110000	1.119200	1.040000	1.060000	-2.752%	71,834	+130.189%
2024-04-29	1.180000	1.210000	1.070000	1.090000	-5.217%	145,734	+123.853%
2024-04-26	1.220000	1.260000	1.130000	1.150000	-2.542%	79,351	+112.174%
2024-04-25	1.200000	1.290000	1.170000	1.180000	-1.667%	58,372	+106.780%
2024-04-24	1.180000	1.240000	1.160000	1.200000	+1.695%	36,287	+103.333%
2024-04-23	1.130000	1.219900	1.130000	1.180000	+4.425%	61,406	+106.780%
2024-04-22	1.180000	1.230000	1.120000	1.130000	-5.042%	111,720	+115.929%
2024-04-19	1.190000	1.233700	1.170000	1.190000	-3.252%	38,426	+105.042%
2024-04-18	1.210000	1.280000	1.180000	1.230000	+5.128%	37,757	+98.374%
2024-04-17	1.170000	1.260000	1.140000	1.170000	+0.862%	62,791	+108.547%
2024-04-16	1.180000	1.220000	1.140000	1.160000	-2.521%	60,129	+110.345%
2024-04-15	1.260000	1.320000	1.155000	1.190000	-7.031%	158,090	+105.042%
2024-04-12	1.410000	1.410000	1.250000	1.280000	-7.246%	123,771	+90.625%
2024-04-11	1.440000	1.475000	1.360000	1.380000	-2.128%	85,823	+76.812%
2024-04-10	1.560000	1.560000	1.400000	1.410000	-8.442%	159,158	+73.050%
2024-04-09	1.610000	1.630000	1.490000	1.540000	-3.145%	75,363	+58.442%
2024-04-08	1.520000	1.600000	1.450000	1.590000	+6.000%	78,324	+53.459%
2024-04-05	1.470000	1.520000	1.465000	1.500000	0.000%	77,067	+62.667%
2024-04-04	1.520000	1.550000	1.480000	1.500000	+0.671%	95,728	+62.667%
2024-04-03	1.515200	1.590000	1.470100	1.490000	-3.247%	139,037	+63.758%
2024-04-02	1.560000	1.600000	1.440000	1.540000	-1.282%	79,861	+58.442%
2024-04-01	1.580000	1.610000	1.510000	1.560000	-1.266%	91,114	+56.410%
2024-03-28	1.780000	1.780000	1.510000	1.580000	-14.130%	289,477	+54.430%
2024-03-27	1.720000	1.890000	1.720000	1.840000	+8.876%	218,488	+32.609%
2024-03-26	1.640000	1.830000	1.640000	1.690000	+8.333%	155,108	+44.379%
2024-03-25	1.390000	1.660000	1.360000	1.560000	+13.869%	249,969	+56.410%
2024-03-22	1.380000	1.450000	1.330000	1.370000	+0.735%	205,190	+78.102%
2024-03-21	1.420000	1.480000	1.330000	1.360000	-3.203%	146,979	+79.412%
2024-03-20	1.480000	1.480000	1.300000	1.405000	-5.068%	218,578	+73.665%
2024-03-19	1.620000	1.690000	1.480000	1.480000	-8.642%	171,691	+64.865%
2024-03-18	1.710000	1.790000	1.620000	1.620000	-3.571%	100,401	+50.617%
2024-03-15	1.890000	1.940000	1.640000	1.680000	-10.638%	175,089	+45.238%
2024-03-14	1.770000	1.930000	1.640000	1.880000	+5.618%	147,909	+29.787%
2024-03-13	1.760000	1.860000	1.630000	1.780000	+0.565%	123,066	+37.079%
2024-03-12	1.640000	1.830000	1.610000	1.770000	+7.273%	176,919	+37.853%
2024-03-11	1.700000	1.719300	1.650000	1.650000	-1.786%	42,223	+47.879%
2024-03-08	1.740000	1.750000	1.620000	1.680000	-1.754%	89,976	+45.238%
2024-03-07	1.590000	1.820000	1.590000	1.710000	+4.908%	117,570	+42.690%
2024-03-06	1.700000	1.700000	1.550000	1.630000	-1.212%	169,869	+49.693%
2024-03-05	1.690000	1.790000	1.650000	1.650000	-1.786%	126,716	+47.879%
2024-03-04	1.710000	1.815000	1.580000	1.680000	-1.754%	125,038	+45.238%
2024-03-01	1.890000	2.100000	1.610000	1.710000	-9.043%	330,996	+42.690%
2024-02-29	1.820000	1.940000	1.820000	1.880000	+1.622%	55,381	+29.787%
2024-02-28	1.980000	1.980000	1.850000	1.850000	-3.141%	55,273	+31.892%
2024-02-27	1.950000	1.980000	1.800000	1.910000	+1.058%	101,333	+27.749%
2024-02-26	1.820000	1.930000	1.820000	1.890000	+2.717%	60,867	+29.101%
2024-02-23	1.880000	1.933000	1.800100	1.840000	-2.128%	28,712	+32.609%
2024-02-22	1.840000	1.930000	1.790000	1.880000	+2.174%	125,486	+29.787%
2024-02-21	1.880000	1.930000	1.800000	1.840000	-2.646%	61,010	+32.609%
2024-02-20	1.960000	1.995000	1.850100	1.890000	-3.077%	47,429	+29.101%
2024-02-16	1.830000	1.980000	1.750000	1.950000	+8.939%	68,259	+25.128%
2024-02-15	1.860000	1.880100	1.760000	1.790000	-5.789%	98,020	+36.313%
2024-02-14	1.960000	2.050000	1.800000	1.900000	-3.553%	122,533	+28.421%
2024-02-13	1.940000	2.030000	1.830100	1.970000	-1.005%	227,188	+23.858%
2024-02-12	2.080000	2.080000	1.960000	1.990000	-3.865%	46,360	+22.613%
2024-02-09	1.940000	2.090000	1.940000	2.070000	+5.076%	67,547	+17.874%
2024-02-08	1.940000	2.020000	1.887400	1.970000	+1.285%	80,669	+23.858%
2024-02-07	2.160000	2.180000	1.880000	1.945000	-9.954%	134,143	+25.450%
2024-02-06	2.160000	2.180000	2.110000	2.160000	0.000%	31,508	+12.963%
2024-02-05	2.120000	2.190000	2.050100	2.160000	+0.935%	79,123	+12.963%
2024-02-02	2.150000	2.200000	2.080000	2.140000	+0.943%	83,446	+14.019%
2024-02-01	2.110000	2.190000	2.100000	2.120000	+3.415%	111,320	+15.094%
2024-01-31	2.160000	2.170000	2.045000	2.050000	-5.530%	48,990	+19.024%
2024-01-30	2.190000	2.225000	2.090000	2.170000	0.000%	44,233	+12.442%
2024-01-29	2.130000	2.210000	2.100000	2.170000	+1.878%	81,400	+12.442%
2024-01-26	2.090000	2.200000	2.090000	2.130000	+2.404%	74,372	+14.554%
2024-01-25	2.180000	2.260000	2.000000	2.080000	-4.147%	122,135	+17.308%
2024-01-24	2.170000	2.450000	2.140000	2.170000	+2.844%	258,423	+12.442%
2024-01-23	2.110000	2.169900	2.080000	2.110000	+0.957%	56,016	+15.640%
2024-01-22	2.080000	2.200000	2.080000	2.090000	-2.336%	109,804	+16.746%
2024-01-19	2.120000	2.200000	2.090100	2.140000	0.000%	78,759	+14.019%
2024-01-18	1.890000	2.150000	1.890000	2.140000	+12.042%	122,612	+14.019%
2024-01-17	1.920000	2.010000	1.880000	1.910000	-6.373%	68,043	+27.749%
2024-01-16	2.090000	2.160000	1.970100	2.040000	-1.449%	163,291	+19.608%
2024-01-12	2.210000	2.250000	2.045000	2.070000	-5.909%	113,579	+17.874%
2024-01-11	2.010000	2.240000	2.000000	2.200000	+5.769%	155,570	+10.909%
2024-01-10	1.990000	2.110000	1.910000	2.080000	+3.483%	104,097	+17.308%
2024-01-09	1.880000	2.020000	1.800000	2.010000	+5.236%	170,736	+21.393%
2024-01-08	1.990000	2.150000	1.820000	1.910000	-4.020%	379,244	+27.749%
2024-01-05	2.170000	2.180000	1.960000	1.990000	-8.295%	237,009	+22.613%
2024-01-04	2.130000	2.200000	2.080000	2.170000	0.000%	187,610	+12.442%
2024-01-03	2.310000	2.310000	2.126800	2.170000	-5.652%	182,526	+12.442%
2024-01-02	2.070000	2.500000	2.040000	2.300000	+12.745%	462,311	+6.087%
2023-12-29	2.100000	2.150000	1.980000	2.040000	-2.857%	268,193	+19.608%
2023-12-28	2.060000	2.220000	2.010000	2.100000	+3.448%	238,548	+16.190%
2023-12-27	2.050000	2.139900	2.010000	2.030000	0.000%	172,328	+20.197%
2023-12-26	1.760000	2.045000	1.720000	2.030000	+15.341%	289,458	+20.197%
2023-12-22	1.690000	1.772600	1.680000	1.760000	+3.529%	144,590	+38.636%

.dark-mode .Y2tyzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2tyzV{ color: #333333; background-color: white; border: 2px solid #333333; }TOIThe Oncology Institute, Inc. Common Stockstock NASDAQ

TOI
The Oncology Institute, Inc. Common Stock
stock NASDAQ