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: 12:28 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 (%)
May 22, 2024 0.5800 0.6289 0.5650 0.5701 110,971 -0.03(-4.35%)
May 21, 2024 0.6002 0.6733 0.5800 0.5960 188,056 -0.01(-2.30%)
May 20, 2024 0.6200 0.6390 0.6000 0.6100 262,022 -0.03(-4.54%)
May 17, 2024 0.6859 0.6970 0.6202 0.6390 328,642 -0.03(-5.08%)
May 16, 2024 0.7050 0.7250 0.6399 0.6732 212,879 -0.01(-1.58%)
May 15, 2024 0.8858 0.8858 0.6449 0.6840 852,128 -0.22(-24.00%)
May 14, 2024 0.8600 0.9100 0.8300 0.9000 147,589 +0.03(+3.54%)
May 13, 2024 0.9063 0.9092 0.8167 0.8692 224,398 -0.06(-6.54%)
May 10, 2024 0.9700 0.9999 0.8801 0.9300 101,095 -0.02(-2.22%)
May 09, 2024 0.9200 0.9799 0.9200 0.9511 101,095 +0.03(+3.55%)
May 08, 2024 0.8900 0.9995 0.8600 0.9185 236,960 +0.04(+3.96%)
May 07, 2024 0.9500 1.000 0.8614 0.8835 233,276 -0.06(-6.08%)
May 06, 2024 1.070 1.090 0.8334 0.9407 336,897 -0.13(-12.08%)
May 03, 2024 1.250 1.250 1.030 1.070 323,185 -0.09(-7.76%)
May 02, 2024 1.170 1.250 1.090 1.160 71,336 +0.04(+3.57%)
May 01, 2024 1.070 1.230 1.070 1.120 31,521 +0.06(+5.66%)
Apr 30, 2024 1.110 1.119 1.040 1.060 71,829 -0.03(-2.75%)
Apr 29, 2024 1.180 1.210 1.070 1.090 145,734 -0.06(-5.22%)
Apr 26, 2024 1.220 1.250 1.130 1.150 79,351 -0.03(-2.54%)
Apr 25, 2024 1.200 1.290 1.170 1.180 58,372 -0.02(-1.67%)
Apr 24, 2024 1.180 1.240 1.160 1.200 36,285 +0.02(+1.69%)
Apr 23, 2024 1.130 1.220 1.130 1.180 61,406 +0.05(+4.42%)
Apr 22, 2024 1.180 1.230 1.120 1.130 111,720 -0.06(-5.04%)
Apr 19, 2024 1.190 1.234 1.170 1.190 38,426 -0.04(-3.25%)
Apr 18, 2024 1.210 1.280 1.180 1.230 37,757 +0.06(+5.13%)
Apr 17, 2024 1.170 1.260 1.140 1.170 62,791 +0.01(+0.86%)
Apr 16, 2024 1.180 1.220 1.140 1.160 60,129 -0.03(-2.52%)
Apr 15, 2024 1.260 1.320 1.155 1.190 158,090 -0.09(-7.03%)
Apr 12, 2024 1.410 1.410 1.250 1.280 123,771 -0.10(-7.25%)
Apr 11, 2024 1.440 1.475 1.360 1.380 85,823 -0.03(-2.13%)
Apr 10, 2024 1.560 1.560 1.400 1.410 159,158 -0.13(-8.44%)
Apr 09, 2024 1.610 1.630 1.490 1.540 75,363 -0.05(-3.14%)
Apr 08, 2024 1.520 1.600 1.450 1.590 78,324 +0.09(+6.00%)
Apr 05, 2024 1.470 1.520 1.465 1.500 77,067 +0.00(+0.00%)
Apr 04, 2024 1.520 1.550 1.480 1.500 95,726 +0.01(+0.67%)
Apr 03, 2024 1.515 1.590 1.470 1.490 138,987 -0.05(-3.25%)
Apr 02, 2024 1.560 1.600 1.440 1.540 79,861 -0.02(-1.28%)
Apr 01, 2024 1.580 1.610 1.510 1.560 91,014 -0.02(-1.27%)
Mar 28, 2024 1.780 1.540 1.540 1.580 289,477 -0.26(-14.13%)
Mar 27, 2024 1.720 1.890 1.720 1.840 218,488 +0.15(+8.88%)
Mar 26, 2024 1.640 1.830 1.640 1.690 155,096 +0.13(+8.33%)
Mar 25, 2024 1.390 1.660 1.360 1.560 249,969 +0.19(+13.87%)
Mar 22, 2024 1.380 1.450 1.330 1.370 205,190 +0.01(+0.74%)
Mar 21, 2024 1.420 1.480 1.330 1.360 146,979 -0.04(-3.20%)
Mar 20, 2024 1.480 1.480 1.300 1.405 218,577 -0.07(-5.07%)
Mar 19, 2024 1.620 1.690 1.480 1.480 171,691 -0.14(-8.64%)
Mar 18, 2024 1.710 1.790 1.620 1.620 100,401 -0.06(-3.57%)
Mar 15, 2024 1.890 1.940 1.640 1.680 175,089 -0.20(-10.64%)
Mar 14, 2024 1.770 1.930 1.640 1.880 147,899 +0.10(+5.62%)
Mar 13, 2024 1.760 1.860 1.630 1.780 122,844 +0.01(+0.56%)
Mar 12, 2024 1.640 1.830 1.610 1.770 176,907 +0.12(+7.27%)
Mar 11, 2024 1.700 1.719 1.650 1.650 42,223 -0.03(-1.79%)
Mar 08, 2024 1.740 1.750 1.620 1.680 89,976 -0.03(-1.75%)
Mar 07, 2024 1.590 1.820 1.590 1.710 114,570 +0.08(+4.91%)
Mar 06, 2024 1.700 1.700 1.550 1.630 169,869 -0.02(-1.21%)
Mar 05, 2024 1.690 1.790 1.650 1.650 126,711 -0.03(-1.79%)
Mar 04, 2024 1.710 1.815 1.580 1.680 124,538 -0.03(-1.75%)
Mar 01, 2024 1.890 2.100 1.610 1.710 330,996 -0.17(-9.04%)
Feb 29, 2024 1.820 1.940 1.820 1.880 55,371 +0.03(+1.62%)
Feb 28, 2024 1.980 1.980 1.850 1.850 55,268 -0.06(-3.14%)
Feb 27, 2024 1.950 1.980 1.800 1.910 101,323 +0.02(+1.06%)
Feb 26, 2024 1.820 1.930 1.820 1.890 60,867 +0.05(+2.72%)
Feb 23, 2024 1.880 1.933 1.800 1.840 28,712 -0.04(-2.13%)
Feb 22, 2024 1.840 1.930 1.790 1.880 124,382 +0.04(+2.17%)
Feb 21, 2024 1.880 1.930 1.800 1.840 61,010 -0.05(-2.65%)
Feb 20, 2024 1.960 1.995 1.850 1.890 47,429 -0.06(-3.08%)
Feb 16, 2024 1.830 1.980 1.750 1.950 68,259 +0.16(+8.94%)
Feb 15, 2024 1.860 1.880 1.760 1.790 98,020 -0.11(-5.79%)
Feb 14, 2024 1.960 2.050 1.800 1.900 122,520 -0.07(-3.55%)
Feb 13, 2024 1.940 2.030 1.830 1.970 227,188 -0.02(-1.01%)
Feb 12, 2024 2.080 2.080 1.960 1.990 46,360 -0.08(-3.86%)
Feb 09, 2024 1.940 2.090 1.940 2.070 67,547 +0.10(+5.08%)
Feb 08, 2024 1.940 2.020 1.887 1.970 80,669 +0.02(+1.29%)
Feb 07, 2024 2.160 2.180 1.880 1.945 134,143 -0.22(-9.95%)
Feb 06, 2024 2.160 2.180 2.110 2.160 31,457 +0.00(+0.00%)
Feb 05, 2024 2.120 2.190 2.050 2.160 79,122 +0.02(+0.93%)
Feb 02, 2024 2.150 2.200 2.080 2.140 83,446 +0.02(+0.94%)
Feb 01, 2024 2.110 2.190 2.100 2.120 111,320 +0.07(+3.41%)
Jan 31, 2024 2.160 2.170 2.045 2.050 48,989 -0.12(-5.53%)
Jan 30, 2024 2.190 2.225 2.090 2.170 44,201 +0.00(+0.00%)
Jan 29, 2024 2.130 2.210 2.100 2.170 81,400 +0.04(+1.88%)
Jan 26, 2024 2.090 2.200 2.090 2.130 74,372 +0.05(+2.40%)
Jan 25, 2024 2.180 2.260 2.000 2.080 122,085 -0.09(-4.15%)
Jan 24, 2024 2.170 2.450 2.140 2.170 258,423 +0.06(+2.84%)
Jan 23, 2024 2.110 2.170 2.080 2.110 56,016 +0.02(+0.96%)
Jan 22, 2024 2.080 2.200 2.080 2.090 109,779 -0.05(-2.34%)
Jan 19, 2024 2.120 2.200 2.090 2.140 78,759 +0.00(+0.00%)
Jan 18, 2024 1.890 2.150 1.890 2.140 122,612 +0.23(+12.04%)
Jan 17, 2024 1.920 2.010 1.880 1.910 68,043 -0.13(-6.37%)
Jan 16, 2024 2.090 2.160 1.970 2.040 163,251 -0.03(-1.45%)
Jan 12, 2024 2.210 2.250 2.045 2.070 113,579 -0.13(-5.91%)
Jan 11, 2024 2.010 2.240 2.000 2.200 155,569 +0.12(+5.77%)
Jan 10, 2024 1.990 2.110 1.910 2.080 104,097 +0.07(+3.48%)
Jan 09, 2024 1.880 2.020 1.800 2.010 170,732 +0.10(+5.24%)
Jan 08, 2024 1.990 2.150 1.820 1.910 379,238 -0.08(-4.02%)
Jan 05, 2024 2.170 2.180 1.960 1.990 237,009 -0.18(-8.29%)
Jan 04, 2024 2.130 2.200 2.080 2.170 187,560 +0.00(+0.00%)
Jan 03, 2024 2.310 2.310 2.127 2.170 182,526 -0.13(-5.65%)
Jan 02, 2024 2.070 2.500 2.040 2.300 461,941 +0.26(+12.75%)
Dec 29, 2023 2.100 2.150 1.980 2.040 268,193 -0.06(-2.86%)
Dec 28, 2023 2.060 2.220 2.010 2.100 238,548 +0.07(+3.45%)
Dec 27, 2023 2.050 2.140 2.010 2.030 172,305 +0.00(+0.00%)
Dec 26, 2023 1.760 2.045 1.720 2.030 288,883 +0.27(+15.34%)
Dec 22, 2023 1.690 1.773 1.680 1.760 144,590 +0.06(+3.53%)
Dec 21, 2023 1.770 1.830 1.650 1.700 218,675 -0.06(-3.41%)
Dec 20, 2023 1.680 1.898 1.500 1.760 694,063 +0.14(+8.64%)
Dec 19, 2023 1.460 1.665 1.430 1.620 549,331 +0.23(+16.55%)
Dec 18, 2023 1.380 1.450 1.270 1.390 343,735 +0.04(+2.96%)
Dec 15, 2023 1.350 1.480 1.270 1.350 498,060 +0.10(+8.00%)
Dec 14, 2023 1.160 1.300 1.160 1.250 416,017 +0.11(+9.65%)
Dec 13, 2023 1.120 1.189 1.110 1.140 189,326 +0.00(+0.00%)
Dec 12, 2023 1.170 1.220 1.110 1.140 336,606 -0.06(-5.00%)
Dec 11, 2023 1.290 1.290 1.070 1.200 533,630 -0.06(-4.76%)
Dec 08, 2023 1.280 1.295 1.260 1.260 381,855 -0.04(-3.08%)
Dec 07, 2023 1.400 1.430 1.270 1.300 687,107 -0.09(-6.47%)
Dec 06, 2023 1.400 1.490 1.370 1.390 208,044 -0.03(-2.11%)
Dec 05, 2023 1.490 1.543 1.360 1.420 411,474 -0.07(-4.70%)
Dec 04, 2023 1.520 1.550 1.400 1.490 348,979 -0.04(-2.61%)
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.