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 )

0.5250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.960 2.010 1.740 1.910 193,649 +0.01(+0.53%)
Oct 30, 2023 2.070 2.070 1.820 1.900 346,072 +0.01(+0.53%)
Oct 27, 2023 1.840 1.970 1.820 1.890 348,704 +0.18(+10.53%)
Oct 26, 2023 1.710 1.780 1.630 1.710 107,800 +0.04(+2.40%)
Oct 25, 2023 1.535 1.690 1.535 1.670 68,827 +0.11(+7.05%)
Oct 24, 2023 1.510 1.590 1.482 1.560 77,313 +0.04(+2.63%)
Oct 23, 2023 1.520 1.530 1.450 1.520 56,269 -0.03(-1.94%)
Oct 20, 2023 1.540 1.590 1.450 1.550 74,109 +0.00(+0.00%)
Oct 19, 2023 1.600 1.650 1.500 1.550 56,355 -0.07(-4.32%)
Oct 18, 2023 1.620 1.660 1.570 1.620 34,073 -0.03(-1.82%)
Oct 17, 2023 1.550 1.730 1.500 1.650 110,725 +0.02(+1.23%)
Oct 16, 2023 1.560 1.630 1.520 1.630 113,859 +0.08(+5.16%)
Oct 13, 2023 1.540 1.620 1.480 1.550 120,501 +0.05(+3.33%)
Oct 12, 2023 1.530 1.550 1.450 1.500 93,764 -0.02(-1.32%)
Oct 11, 2023 1.570 1.620 1.460 1.520 79,187 -0.06(-3.80%)
Oct 10, 2023 1.530 1.650 1.530 1.580 97,732 +0.04(+2.60%)
Oct 09, 2023 1.460 1.582 1.450 1.540 158,814 +0.11(+7.69%)
Oct 06, 2023 1.310 1.470 1.310 1.430 92,620 +0.07(+5.15%)
Oct 05, 2023 1.370 1.380 1.290 1.360 66,779 -0.01(-0.73%)
Oct 04, 2023 1.340 1.370 1.290 1.370 30,216 +0.04(+3.01%)
Oct 03, 2023 1.370 1.370 1.280 1.330 91,335 -0.08(-5.67%)
Oct 02, 2023 1.310 1.440 1.290 1.410 501,047 +0.01(+0.71%)
Sep 29, 2023 1.420 1.440 1.300 1.400 188,873 -0.05(-3.45%)
Sep 28, 2023 1.460 1.500 1.440 1.450 33,090 -0.03(-2.03%)
Sep 27, 2023 1.520 1.550 1.430 1.480 33,768 -0.03(-1.99%)
Sep 26, 2023 1.570 1.570 1.410 1.510 54,561 -0.01(-0.66%)
Sep 25, 2023 1.500 1.580 1.510 1.520 64,972 +0.04(+2.70%)
Sep 22, 2023 1.490 1.490 1.340 1.480 139,879 +0.12(+8.82%)
Sep 21, 2023 1.340 1.417 1.280 1.360 118,925 -0.06(-4.23%)
Sep 20, 2023 1.570 1.644 1.392 1.420 76,273 -0.16(-10.13%)
Sep 19, 2023 1.770 1.770 1.520 1.580 90,502 -0.06(-3.66%)
Sep 18, 2023 1.690 1.780 1.620 1.640 216,722 -0.01(-0.61%)
Sep 15, 2023 1.600 1.670 1.370 1.650 514,250 +0.06(+3.77%)
Sep 14, 2023 1.640 1.680 1.560 1.590 188,623 -0.01(-0.63%)
Sep 13, 2023 1.660 1.740 1.550 1.600 162,639 -0.05(-3.03%)
Sep 12, 2023 1.630 1.680 1.450 1.650 214,504 -0.01(-0.60%)
Sep 11, 2023 1.340 1.670 1.270 1.660 989,802 +0.39(+30.71%)
Sep 08, 2023 1.210 1.310 1.150 1.270 342,236 +0.12(+10.43%)
Sep 07, 2023 1.150 1.200 1.150 1.150 75,188 -0.05(-4.17%)
Sep 06, 2023 1.190 1.240 1.145 1.200 97,777 +0.01(+0.84%)
Sep 05, 2023 1.150 1.240 1.145 1.190 134,737 +0.04(+3.48%)
Sep 01, 2023 1.110 1.230 1.110 1.150 328,652 -0.01(-0.86%)
Aug 31, 2023 1.060 1.200 1.020 1.160 491,433 +0.15(+14.85%)
Aug 30, 2023 0.8600 1.030 0.8400 1.010 378,014 +0.16(+18.82%)
Aug 29, 2023 0.8320 0.9100 0.8000 0.8500 197,907 +0.03(+3.33%)
Aug 28, 2023 0.7853 0.8784 0.7309 0.8226 141,147 +0.04(+4.72%)
Aug 25, 2023 0.7950 0.8000 0.7200 0.7855 130,075 +0.01(+1.00%)
Aug 24, 2023 0.8091 0.8467 0.7561 0.7777 48,374 -0.04(-5.16%)
Aug 23, 2023 0.8280 0.8308 0.7900 0.8200 115,852 +0.00(+0.12%)
Aug 22, 2023 0.8200 0.8229 0.7901 0.8190 101,376 +0.00(+0.15%)
Aug 21, 2023 0.8224 0.8450 0.8010 0.8178 53,990 -0.00(-0.26%)
Aug 18, 2023 0.8131 0.8807 0.8000 0.8199 135,632 -0.02(-2.51%)
Aug 17, 2023 0.7951 0.8539 0.7604 0.8410 192,798 +0.05(+5.77%)
Aug 16, 2023 0.8479 0.9133 0.7949 0.7951 258,304 -0.06(-7.31%)
Aug 15, 2023 0.8200 0.8758 0.7360 0.8578 574,731 -0.00(-0.27%)
Aug 14, 2023 0.9200 0.9794 0.7761 0.8601 784,374 -0.11(-11.34%)
Aug 11, 2023 0.9000 0.9900 0.9000 0.9701 220,723 +0.08(+9.00%)
Aug 10, 2023 0.9900 1.010 0.8016 0.8900 783,330 -0.10(-10.11%)
Aug 09, 2023 0.9100 1.030 0.9100 0.9901 161,606 -0.02(-1.97%)
Aug 08, 2023 0.9500 1.030 0.9500 1.010 160,380 +0.04(+4.12%)
Aug 07, 2023 1.000 1.000 0.9188 0.9700 157,311 -0.03(-2.79%)
Aug 04, 2023 0.9366 1.010 0.9051 0.9978 122,508 +0.05(+5.03%)
Aug 03, 2023 0.9700 1.000 0.9097 0.9500 189,859 -0.04(-4.04%)
Aug 02, 2023 1.070 1.070 0.9610 0.9900 161,887 -0.06(-5.71%)
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.