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 )

0.5401 -0.0300 (-5.26%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
Nov 01, 2022 4.560 4.680 4.080 4.150 147,725 -0.39(-8.59%)
Oct 31, 2022 4.710 4.895 4.460 4.540 112,740 -0.29(-6.00%)
Oct 28, 2022 5.030 5.075 4.550 4.830 167,899 -0.23(-4.55%)
Oct 27, 2022 5.260 5.260 4.980 5.060 126,091 -0.16(-3.07%)
Oct 26, 2022 5.070 5.410 4.940 5.220 121,952 +0.12(+2.35%)
Oct 25, 2022 4.920 5.380 4.800 5.100 80,107 +0.12(+2.41%)
Oct 24, 2022 5.080 5.470 4.700 4.980 94,858 -0.09(-1.78%)
Oct 21, 2022 4.940 5.140 4.590 5.070 76,528 +0.27(+5.63%)
Oct 20, 2022 4.780 5.190 4.510 4.800 53,346 +0.06(+1.27%)
Oct 19, 2022 4.690 4.890 4.520 4.740 66,601 +0.03(+0.64%)
Oct 18, 2022 4.750 5.020 4.450 4.710 44,735 +0.00(+0.00%)
Oct 17, 2022 4.550 4.750 4.360 4.710 63,393 +0.27(+6.08%)
Oct 14, 2022 4.780 5.000 4.190 4.440 43,040 -0.26(-5.53%)
Oct 13, 2022 4.650 4.770 4.460 4.700 101,071 -0.03(-0.63%)
Oct 12, 2022 4.630 4.860 4.260 4.730 63,925 +0.02(+0.42%)
Oct 11, 2022 4.450 4.860 4.430 4.710 90,210 +0.24(+5.37%)
Oct 10, 2022 4.500 4.650 4.030 4.470 88,520 -0.14(-3.04%)
Oct 07, 2022 4.680 4.750 4.510 4.610 66,963 -0.07(-1.50%)
Oct 06, 2022 4.810 4.870 4.260 4.680 144,210 -0.17(-3.51%)
Oct 05, 2022 4.790 4.880 4.510 4.850 76,294 -0.03(-0.61%)
Oct 04, 2022 4.880 5.130 4.670 4.880 130,936 +0.11(+2.31%)
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.