Skip to main content
The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
2.190
-0.050 (-2.23%)
At close: Jun 27, 2025, 4:00 PM
2.101
-0.089 (-4.07%)
After-hours: Jun 27, 2025, 7:17 PM EDT

The Oncology Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.252.292.092.192.19-2.23%8,863,682
Jun 26, 20252.192.262.122.242.244.19%906,723
Jun 25, 20252.342.362.092.152.15-8.51%1,655,455
Jun 24, 20252.322.442.302.352.352.62%1,338,984
Jun 23, 20252.352.442.152.292.29-4.18%2,192,363
Jun 20, 20252.402.432.232.392.390.42%2,396,507
Jun 18, 20252.332.462.282.382.381.71%1,242,476
Jun 17, 20252.472.472.312.342.34-4.10%1,539,771
Jun 16, 20252.502.562.442.442.44-1.21%873,389
Jun 13, 20252.592.632.442.472.47-6.79%1,477,260
Jun 12, 20252.832.872.602.652.65-7.34%1,306,052
Jun 11, 20252.692.862.592.862.867.52%1,912,407
Jun 10, 20252.612.712.592.662.662.31%850,927
Jun 9, 20252.772.782.492.602.60-6.31%1,950,047
Jun 6, 20252.812.912.672.782.78-0.54%1,365,966
Jun 5, 20253.233.272.772.792.79-12.81%3,635,475
Jun 4, 20253.203.243.103.203.20-723,883
Jun 3, 20253.243.242.873.203.20-1.54%6,116,128
Jun 2, 20253.153.493.063.253.251.88%2,664,308
May 30, 20253.203.263.083.193.19-0.62%960,460
May 29, 20253.113.352.963.213.212.88%1,773,064
May 28, 20252.983.132.903.123.123.65%901,925
May 27, 20253.093.132.823.013.01-0.33%1,503,799
May 23, 20252.973.262.903.023.021.00%2,096,060
May 22, 20252.683.022.422.992.9911.78%1,804,338
May 21, 20252.802.942.562.682.68-3.78%2,122,087
May 20, 20253.043.142.762.782.78-9.15%4,391,269
May 19, 20252.923.082.823.063.062.34%1,116,456
May 16, 20253.133.152.802.992.99-1.64%1,377,524
May 15, 20252.833.332.723.043.0428.27%7,095,450
May 14, 20252.662.662.262.372.37-10.57%1,470,902
May 13, 20252.562.732.392.652.653.92%1,062,935
May 12, 20252.912.922.452.552.55-8.93%1,572,483
May 9, 20252.962.992.742.802.80-4.11%672,394
May 8, 20252.723.092.712.922.926.18%1,128,634
May 7, 20252.602.832.552.752.755.36%385,552
May 6, 20252.572.642.222.612.61-1.51%1,326,352
May 5, 20252.762.802.602.652.65-5.36%462,982
May 2, 20252.812.922.672.802.800.36%570,391
May 1, 20252.482.892.422.792.7912.50%1,029,686
Apr 30, 20252.452.522.172.482.48-0.80%2,254,206
Apr 29, 20252.892.912.332.502.50-14.09%2,999,863
Apr 28, 20253.363.452.792.912.91-12.08%1,645,673
Apr 25, 20253.163.342.683.313.312.48%1,259,158
Apr 24, 20252.913.502.903.233.2312.15%1,943,860
Apr 23, 20252.872.952.632.882.886.27%1,232,475
Apr 22, 20252.402.962.292.712.7113.39%3,767,324
Apr 21, 20252.182.412.012.392.3910.65%1,101,504
Apr 17, 20251.942.261.912.162.1611.34%925,369
Apr 16, 20251.822.041.801.941.942.11%731,659