Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5500 -0.0201 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.460 1.510 1.420 1.480 55,513 +0.04(+2.78%)
Jan 30, 2023 1.520 1.520 1.430 1.440 86,768 -0.06(-4.00%)
Jan 27, 2023 1.450 1.530 1.420 1.500 83,521 +0.04(+2.74%)
Jan 26, 2023 1.490 1.520 1.410 1.460 66,571 +0.01(+0.69%)
Jan 25, 2023 1.430 1.490 1.400 1.450 60,315 +0.00(+0.00%)
Jan 24, 2023 1.430 1.480 1.420 1.450 108,734 +0.01(+0.69%)
Jan 23, 2023 1.560 1.610 1.360 1.440 172,753 -0.09(-5.88%)
Jan 20, 2023 1.620 1.620 1.500 1.530 70,821 -0.03(-1.92%)
Jan 19, 2023 1.670 1.674 1.540 1.560 46,695 -0.09(-5.45%)
Jan 18, 2023 1.580 1.670 1.570 1.650 81,006 +0.05(+3.12%)
Jan 17, 2023 1.730 1.730 1.525 1.600 70,285 -0.10(-5.88%)
Jan 13, 2023 1.490 1.750 1.460 1.700 160,608 +0.21(+14.09%)
Jan 12, 2023 1.450 1.510 1.390 1.490 70,099 +0.06(+4.20%)
Jan 11, 2023 1.370 1.450 1.350 1.430 75,657 +0.03(+2.14%)
Jan 10, 2023 1.350 1.470 1.340 1.400 68,497 +0.05(+3.70%)
Jan 09, 2023 1.410 1.490 1.300 1.350 96,964 -0.08(-5.59%)
Jan 06, 2023 1.410 1.460 1.350 1.430 64,957 +0.00(+0.00%)
Jan 05, 2023 1.550 1.550 1.330 1.430 134,657 -0.13(-8.33%)
Jan 04, 2023 1.600 1.680 1.520 1.560 83,898 -0.05(-3.11%)
Jan 03, 2023 1.680 1.760 1.550 1.610 155,965 -0.04(-2.42%)
Dec 30, 2022 1.560 1.710 1.540 1.650 188,177 +0.06(+3.77%)
Dec 29, 2022 1.510 1.600 1.498 1.590 111,665 +0.09(+6.00%)
Dec 28, 2022 1.520 1.617 1.480 1.500 80,522 -0.04(-2.60%)
Dec 27, 2022 1.580 1.620 1.395 1.540 260,252 -0.06(-3.75%)
Dec 23, 2022 1.500 1.620 1.500 1.600 240,581 +0.13(+8.84%)
Dec 22, 2022 1.270 1.550 1.200 1.470 331,241 +0.19(+14.84%)
Dec 21, 2022 0.9600 1.360 0.9600 1.280 495,916 +0.31(+32.51%)
Dec 20, 2022 0.9300 1.035 0.9300 0.9660 310,887 +0.07(+7.48%)
Dec 19, 2022 0.8845 0.9499 0.8844 0.8988 123,851 +0.02(+2.14%)
Dec 16, 2022 0.9500 0.9885 0.8560 0.8800 512,276 -0.04(-4.53%)
Dec 15, 2022 0.9850 1.050 0.9217 0.9218 232,769 -0.07(-7.26%)
Dec 14, 2022 0.9910 1.050 0.9900 0.9940 343,880 +0.00(+0.39%)
Dec 13, 2022 1.010 1.080 0.9226 0.9901 308,291 -0.02(-1.97%)
Dec 12, 2022 1.070 1.100 1.000 1.010 183,718 -0.08(-7.34%)
Dec 09, 2022 1.120 1.160 1.070 1.090 180,261 -0.06(-5.22%)
Dec 08, 2022 1.210 1.210 1.120 1.150 318,597 -0.06(-4.96%)
Dec 07, 2022 1.240 1.340 1.180 1.210 264,791 -0.04(-3.20%)
Dec 06, 2022 1.320 1.320 1.250 1.250 228,381 -0.08(-6.02%)
Dec 05, 2022 1.440 1.450 1.310 1.330 344,243 -0.14(-9.52%)
Dec 02, 2022 1.400 1.720 1.380 1.470 471,666 +0.06(+4.26%)
Dec 01, 2022 1.430 1.440 1.370 1.410 308,896 +0.00(+0.00%)
Nov 30, 2022 1.420 1.490 1.400 1.410 365,049 -0.04(-2.76%)
Nov 29, 2022 1.440 1.500 1.410 1.450 312,424 +0.04(+2.84%)
Nov 28, 2022 1.500 1.520 1.390 1.410 204,203 -0.11(-7.24%)
Nov 25, 2022 1.520 1.550 1.445 1.520 226,025 -0.01(-0.65%)
Nov 23, 2022 1.530 1.600 1.500 1.530 363,833 -0.14(-8.38%)
Nov 22, 2022 1.520 1.710 1.480 1.670 442,035 +0.09(+5.70%)
Nov 21, 2022 1.750 1.750 1.550 1.580 202,353 -0.21(-11.73%)
Nov 18, 2022 1.920 1.930 1.780 1.790 148,989 -0.08(-4.28%)
Nov 17, 2022 1.950 1.970 1.780 1.870 206,334 -0.11(-5.56%)
Nov 16, 2022 2.070 2.155 1.955 1.980 165,606 -0.06(-2.94%)
Nov 15, 2022 2.070 2.150 1.870 2.040 278,634 -0.05(-2.39%)
Nov 14, 2022 2.160 2.190 2.080 2.090 173,866 -0.08(-3.69%)
Nov 11, 2022 2.910 2.910 2.140 2.170 593,269 -0.77(-26.19%)
Nov 10, 2022 3.100 3.275 2.630 2.940 159,814 -0.16(-5.16%)
Nov 09, 2022 3.060 3.240 2.910 3.100 211,007 -0.14(-4.32%)
Nov 08, 2022 3.330 3.430 3.095 3.240 80,403 -0.04(-1.22%)
Nov 07, 2022 3.460 3.460 3.220 3.280 54,136 -0.13(-3.81%)
Nov 04, 2022 3.580 3.580 3.280 3.410 131,962 -0.15(-4.21%)
Nov 03, 2022 3.800 4.030 3.470 3.560 132,696 -0.28(-7.29%)
Nov 02, 2022 4.140 4.185 3.750 3.840 156,888 -0.31(-7.47%)
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.