Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2600 -0.0127 (-4.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.2600 0.2801 0.2511 0.2600 173,657 -0.01(-4.66%)
Nov 07, 2024 0.3100 0.3257 0.2700 0.2727 447,389 -0.02(-7.56%)
Nov 06, 2024 0.2800 0.3200 0.2656 0.2950 656,115 +0.01(+5.36%)
Nov 05, 2024 0.2800 0.3151 0.2751 0.2800 114,964 +0.00(+0.00%)
Nov 04, 2024 0.2999 0.3155 0.2717 0.2800 108,542 -0.02(-6.64%)
Nov 01, 2024 0.3006 0.3359 0.2911 0.2999 47,810 -0.01(-3.26%)
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%)
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.