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 -0.0250 (-4.55%)
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 (%)
Feb 28, 2022 5.510 5.700 5.310 5.370 97,595 -0.17(-3.07%)
Feb 25, 2022 5.020 5.960 5.090 5.540 672,244 +0.33(+6.33%)
Feb 24, 2022 4.030 6.690 3.780 5.210 924,365 +1.24(+31.23%)
Feb 23, 2022 6.160 7.140 3.750 3.970 190,818 -2.23(-35.97%)
Feb 22, 2022 6.190 6.340 5.765 6.200 41,829 +0.02(+0.32%)
Feb 18, 2022 6.180 0 -0.07(-1.12%)
Feb 17, 2022 6.320 6.610 6.110 6.250 22,866 -0.13(-2.04%)
Feb 16, 2022 6.230 6.510 6.190 6.380 11,338 +0.07(+1.11%)
Feb 15, 2022 6.660 6.715 6.250 6.310 40,247 -0.32(-4.83%)
Feb 14, 2022 7.130 7.170 6.500 6.630 21,303 -0.75(-10.16%)
Feb 11, 2022 7.010 7.440 6.940 7.380 46,515 +0.31(+4.38%)
Feb 10, 2022 6.590 7.150 6.475 7.070 38,418 +0.36(+5.37%)
Feb 09, 2022 6.680 6.810 6.220 6.710 30,544 +0.10(+1.51%)
Feb 08, 2022 6.790 6.790 6.450 6.610 13,327 -0.15(-2.22%)
Feb 07, 2022 6.880 6.890 6.610 6.760 18,400 -0.08(-1.17%)
Feb 04, 2022 6.480 7.000 6.450 6.840 27,273 +0.41(+6.38%)
Feb 03, 2022 6.750 7.240 6.430 6.430 38,424 -0.33(-4.88%)
Feb 02, 2022 6.640 6.990 6.640 6.760 22,103 -0.08(-1.17%)
Feb 01, 2022 6.370 7.080 6.219 6.840 38,040 +0.38(+5.88%)
Jan 31, 2022 6.340 6.684 6.000 6.460 58,998 +0.47(+7.85%)
Jan 28, 2022 6.490 6.990 5.840 5.990 71,548 -0.28(-4.47%)
Jan 27, 2022 6.940 7.680 6.140 6.270 26,503 -0.14(-2.18%)
Jan 26, 2022 6.615 7.822 6.160 6.410 65,333 -0.18(-2.73%)
Jan 25, 2022 6.090 6.820 6.090 6.590 14,240 +0.37(+5.95%)
Jan 24, 2022 6.050 6.440 5.897 6.220 81,859 +0.19(+3.15%)
Jan 21, 2022 6.370 6.400 5.800 6.030 52,350 -0.23(-3.67%)
Jan 20, 2022 6.850 7.710 6.220 6.260 61,681 -0.35(-5.30%)
Jan 19, 2022 7.010 7.315 6.400 6.610 101,414 -0.47(-6.64%)
Jan 18, 2022 7.980 8.250 6.780 7.080 95,661 -0.75(-9.58%)
Jan 14, 2022 7.830 0 -0.79(-9.16%)
Jan 13, 2022 8.490 8.690 8.320 8.620 43,480 -0.14(-1.60%)
Jan 12, 2022 8.760 8.760 8.195 8.760 40,628 +0.02(+0.23%)
Jan 11, 2022 7.970 8.950 7.970 8.740 125,785 +0.38(+4.55%)
Jan 10, 2022 8.880 8.880 7.870 8.360 93,571 -0.57(-6.38%)
Jan 07, 2022 8.990 8.990 8.280 8.930 85,732 -0.06(-0.67%)
Jan 06, 2022 9.660 9.660 8.110 8.990 107,669 -0.66(-6.84%)
Jan 05, 2022 9.940 9.940 8.980 9.650 76,899 -0.17(-1.73%)
Jan 04, 2022 9.920 10.10 9.260 9.820 90,153 -0.03(-0.30%)
Jan 03, 2022 9.640 10.73 9.050 9.850 96,314 +0.10(+1.03%)
Dec 31, 2021 8.890 9.980 8.800 9.750 73,123 +0.66(+7.26%)
Dec 30, 2021 10.79 10.79 8.800 9.090 167,742 -1.74(-16.07%)
Dec 29, 2021 10.63 11.95 10.34 10.83 66,794 -0.08(-0.73%)
Dec 28, 2021 10.65 10.65 9.850 10.91 104,120 -0.10(-0.91%)
Dec 27, 2021 10.00 12.66 9.830 11.01 488,323 +0.57(+5.46%)
Dec 23, 2021 7.590 10.44 7.520 10.44 267,922 +2.90(+38.46%)
Dec 22, 2021 7.530 7.600 6.900 7.540 39,841 -0.13(-1.69%)
Dec 21, 2021 7.460 7.890 7.090 7.670 156,840 +0.65(+9.26%)
Dec 20, 2021 5.960 7.790 5.690 7.020 574,785 +0.79(+12.67%)
Dec 17, 2021 5.760 6.540 5.540 6.230 267,510 -0.04(-0.63%)
Dec 16, 2021 6.880 9.020 5.830 6.270 942,484 +0.02(+0.32%)
Dec 15, 2021 7.650 7.650 5.960 6.250 311,439 -1.36(-17.87%)
Dec 14, 2021 7.650 7.900 7.545 7.610 33,975 -0.19(-2.44%)
Dec 13, 2021 8.410 8.440 7.620 7.800 43,099 -0.46(-5.57%)
Dec 10, 2021 7.880 8.390 7.640 8.260 54,842 +0.52(+6.72%)
Dec 09, 2021 7.750 7.950 7.260 7.740 52,227 +0.12(+1.57%)
Dec 08, 2021 7.430 7.880 7.000 7.620 58,274 +0.43(+5.98%)
Dec 07, 2021 6.740 7.425 6.740 7.190 47,011 +0.37(+5.43%)
Dec 06, 2021 7.040 7.690 6.350 6.820 37,653 -0.22(-3.12%)
Dec 03, 2021 7.030 7.420 6.350 7.040 67,715 +0.02(+0.28%)
Dec 02, 2021 6.330 7.020 5.760 7.020 157,610 +0.87(+14.15%)
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.