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 (%)
Nov 30, 2023 1.900 1.900 1.630 1.710 454,999 -0.14(-7.57%)
Nov 29, 2023 2.080 2.150 1.810 1.850 385,846 -0.22(-10.63%)
Nov 28, 2023 1.970 2.070 1.930 2.070 306,776 +0.14(+7.25%)
Nov 27, 2023 1.890 2.110 1.810 1.930 429,189 +0.03(+1.58%)
Nov 24, 2023 1.990 2.090 1.850 1.900 419,256 -0.11(-5.47%)
Nov 22, 2023 2.220 2.240 1.970 2.010 367,898 -0.21(-9.46%)
Nov 21, 2023 2.190 2.290 2.140 2.220 201,933 -0.01(-0.45%)
Nov 20, 2023 2.250 2.400 2.090 2.230 355,902 -0.08(-3.25%)
Nov 17, 2023 2.020 2.350 1.950 2.305 508,316 +0.25(+11.89%)
Nov 16, 2023 2.150 2.200 1.910 2.060 363,443 -0.16(-7.21%)
Nov 15, 2023 2.370 2.426 2.060 2.220 396,903 -0.19(-7.88%)
Nov 14, 2023 2.390 2.525 2.200 2.410 465,193 -0.14(-5.49%)
Nov 13, 2023 2.400 2.655 2.180 2.550 513,767 +0.08(+3.24%)
Nov 10, 2023 2.400 2.580 2.350 2.470 573,915 +0.12(+5.11%)
Nov 09, 2023 1.940 2.640 1.876 2.350 1,393,025 +0.51(+27.72%)
Nov 08, 2023 1.800 1.909 1.740 1.840 146,047 +0.10(+5.75%)
Nov 07, 2023 1.700 1.780 1.650 1.740 182,641 +0.04(+2.35%)
Nov 06, 2023 2.000 2.010 1.630 1.700 457,628 -0.32(-15.84%)
Nov 03, 2023 1.920 2.090 1.920 2.020 158,805 +0.11(+5.76%)
Nov 02, 2023 2.110 2.140 1.910 1.910 273,212 -0.19(-9.05%)
Nov 01, 2023 2.080 2.195 2.050 2.100 396,946 +0.19(+9.95%)
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%)
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.