Skip to main content

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

0.3100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.3300 0.3399 0.2970 0.3100 219,830 -0.01(-1.59%)
Oct 30, 2024 0.3100 0.3230 0.3120 0.3150 23,101 -0.00(-1.53%)
Oct 29, 2024 0.3252 0.3504 0.3111 0.3199 114,477 -0.01(-1.63%)
Oct 28, 2024 0.3253 0.3524 0.3121 0.3252 60,465 -0.00(-0.03%)
Oct 25, 2024 0.3280 0.3351 0.3210 0.3253 48,535 -0.00(-0.82%)
Oct 24, 2024 0.3340 0.3661 0.3243 0.3280 119,704 -0.01(-4.09%)
Oct 23, 2024 0.3377 0.3676 0.3250 0.3420 102,281 -0.01(-2.29%)
Oct 22, 2024 0.3419 0.3599 0.3370 0.3500 20,698 -0.01(-2.75%)
Oct 21, 2024 0.3694 0.3809 0.3420 0.3599 126,434 -0.01(-2.73%)
Oct 18, 2024 0.3310 0.3878 0.3149 0.3700 139,096 +0.03(+8.98%)
Oct 17, 2024 0.3300 0.3800 0.3300 0.3395 144,555 +0.01(+3.19%)
Oct 16, 2024 0.3300 0.3300 0.3130 0.3290 56,190 +0.01(+2.52%)
Oct 15, 2024 0.3118 0.3300 0.3118 0.3209 49,440 +0.00(+1.55%)
Oct 14, 2024 0.3150 0.3308 0.3150 0.3160 31,278 +0.00(+0.03%)
Oct 11, 2024 0.3243 0.3260 0.3118 0.3159 26,411 -0.01(-3.10%)
Oct 10, 2024 0.3300 0.3311 0.3221 0.3260 18,192 +0.00(+1.21%)
Oct 09, 2024 0.3240 0.3311 0.3132 0.3221 41,129 +0.01(+2.91%)
Oct 08, 2024 0.3118 0.3276 0.3118 0.3130 42,318 -0.01(-3.51%)
Oct 07, 2024 0.3138 0.3310 0.3118 0.3244 35,221 +0.00(+1.50%)
Oct 04, 2024 0.3217 0.3217 0.3150 0.3196 8,423 +0.01(+1.82%)
Oct 03, 2024 0.3240 0.3399 0.3110 0.3139 90,565 -0.01(-1.66%)
Oct 02, 2024 0.3300 0.3300 0.3112 0.3192 39,622 -0.00(-0.41%)
Oct 01, 2024 0.3280 0.3280 0.3111 0.3205 73,045 -0.01(-1.96%)
Sep 30, 2024 0.3110 0.3270 0.3001 0.3269 128,563 +0.02(+5.59%)
Sep 27, 2024 0.3060 0.3100 0.2903 0.3096 96,964 +0.01(+3.41%)
Sep 26, 2024 0.2989 0.3060 0.2871 0.2994 17,238 +0.00(+0.17%)
Sep 25, 2024 0.2965 0.3006 0.2850 0.2989 47,580 +0.01(+2.86%)
Sep 24, 2024 0.2814 0.3060 0.2814 0.2906 100,601 +0.00(+0.21%)
Sep 23, 2024 0.2930 0.3030 0.2812 0.2900 40,905 -0.00(-1.02%)
Sep 20, 2024 0.2950 0.2950 0.2870 0.2930 129,288 -0.00(-0.58%)
Sep 19, 2024 0.3000 0.3098 0.2901 0.2947 76,363 -0.01(-1.77%)
Sep 18, 2024 0.2950 0.3100 0.2950 0.3000 47,914 +0.01(+3.41%)
Sep 17, 2024 0.3000 0.3150 0.2900 0.2901 34,437 -0.01(-3.62%)
Sep 16, 2024 0.3224 0.3269 0.3010 0.3010 28,535 -0.03(-8.57%)
Sep 13, 2024 0.2800 0.3333 0.2800 0.3292 113,345 +0.03(+9.77%)
Sep 12, 2024 0.2900 0.3000 0.2900 0.2999 54,307 +0.01(+3.99%)
Sep 11, 2024 0.2964 0.3000 0.2800 0.2884 66,347 +0.00(+1.19%)
Sep 10, 2024 0.3000 0.3000 0.2800 0.2850 101,626 -0.01(-4.04%)
Sep 09, 2024 0.3000 0.3001 0.2810 0.2970 180,496 -0.00(-0.97%)
Sep 06, 2024 0.3172 0.3172 0.2890 0.2999 50,998 -0.01(-1.67%)
Sep 05, 2024 0.3210 0.3310 0.2968 0.3050 73,800 -0.02(-4.93%)
Sep 04, 2024 0.3523 0.3690 0.2731 0.3208 502,772 -0.04(-10.99%)
Sep 03, 2024 0.3700 0.3720 0.3502 0.3604 36,527 -0.00(-0.11%)
Aug 30, 2024 0.3816 0.3816 0.3417 0.3608 123,783 -0.02(-5.45%)
Aug 29, 2024 0.3548 0.3994 0.3400 0.3816 140,465 +0.04(+10.35%)
Aug 28, 2024 0.3540 0.3679 0.3425 0.3458 77,806 -0.01(-2.29%)
Aug 27, 2024 0.3600 0.3863 0.3446 0.3539 113,302 -0.01(-1.69%)
Aug 26, 2024 0.3667 0.3765 0.3447 0.3600 121,228 -0.01(-2.68%)
Aug 23, 2024 0.3540 0.3699 0.3409 0.3699 66,042 +0.02(+6.97%)
Aug 22, 2024 0.3593 0.3598 0.3335 0.3458 78,832 -0.00(-0.09%)
Aug 21, 2024 0.3900 0.3900 0.3409 0.3461 182,572 -0.05(-13.45%)
Aug 20, 2024 0.3500 0.4000 0.3280 0.3999 339,923 +0.07(+22.29%)
Aug 19, 2024 0.3500 0.3586 0.3200 0.3270 355,575 -0.02(-5.19%)
Aug 16, 2024 0.3670 0.3697 0.3050 0.3449 817,353 -0.01(-3.66%)
Aug 15, 2024 0.4365 0.4440 0.3200 0.3580 501,455 -0.09(-20.44%)
Aug 14, 2024 0.5175 0.5175 0.3500 0.4500 833,979 -0.10(-18.18%)
Aug 13, 2024 0.5000 0.5676 0.4805 0.5500 153,244 +0.07(+13.40%)
Aug 12, 2024 0.4713 0.4979 0.4701 0.4850 87,107 -0.00(-0.02%)
Aug 09, 2024 0.5090 0.5140 0.4851 0.4851 33,277 -0.01(-1.86%)
Aug 08, 2024 0.5000 0.4992 0.4801 0.4943 51,124 +0.01(+2.98%)
Aug 07, 2024 0.4800 0.5000 0.4800 0.4800 37,869 -0.01(-1.84%)
Aug 06, 2024 0.4850 0.5236 0.4501 0.4890 84,757 +0.02(+3.36%)
Aug 05, 2024 0.5063 0.5500 0.4500 0.4731 216,726 -0.07(-12.21%)
Aug 02, 2024 0.5550 0.5645 0.5200 0.5389 44,948 -0.01(-2.02%)
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.