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 (%)
Jul 31, 2023 0.9370 1.020 0.9209 0.9774 275,794 +0.05(+4.89%)
Jul 28, 2023 0.9500 0.9700 0.9019 0.9318 309,052 -0.02(-1.92%)
Jul 27, 2023 0.9201 1.000 0.9201 0.9500 236,416 -0.02(-1.90%)
Jul 26, 2023 1.000 1.000 0.8610 0.9684 382,253 -0.01(-0.93%)
Jul 25, 2023 1.040 1.080 0.9661 0.9775 347,900 -0.03(-3.22%)
Jul 24, 2023 0.9100 1.040 0.8800 1.010 635,422 +0.10(+11.58%)
Jul 21, 2023 0.8500 0.9460 0.8310 0.9052 681,408 +0.06(+7.72%)
Jul 20, 2023 0.8000 0.8501 0.7640 0.8403 390,263 +0.06(+7.03%)
Jul 19, 2023 0.7755 0.8199 0.7422 0.7851 390,028 +0.01(+1.42%)
Jul 18, 2023 0.7544 0.8000 0.7056 0.7741 453,044 +0.02(+2.94%)
Jul 17, 2023 0.7177 0.7550 0.7029 0.7520 192,117 +0.04(+5.87%)
Jul 14, 2023 0.7110 0.7899 0.6608 0.7103 534,811 -0.01(-2.03%)
Jul 13, 2023 0.6950 0.7560 0.6700 0.7250 861,507 +0.04(+5.53%)
Jul 12, 2023 0.6310 0.6950 0.6310 0.6870 397,632 +0.04(+5.69%)
Jul 11, 2023 0.6000 0.6580 0.5900 0.6500 447,156 +0.06(+10.17%)
Jul 10, 2023 0.5800 0.5980 0.5612 0.5900 329,249 +0.03(+5.36%)
Jul 07, 2023 0.4959 0.5869 0.4959 0.5600 363,614 +0.06(+11.67%)
Jul 06, 2023 0.5400 0.5500 0.4800 0.5015 260,170 -0.03(-6.19%)
Jul 05, 2023 0.5531 0.5900 0.5171 0.5346 269,052 -0.04(-6.21%)
Jul 03, 2023 0.6000 0.6000 0.5550 0.5700 166,033 +0.02(+3.60%)
Jun 30, 2023 0.5872 0.6250 0.5500 0.5502 160,539 -0.05(-9.09%)
Jun 29, 2023 0.6200 0.6289 0.5901 0.6052 228,726 -0.01(-1.19%)
Jun 28, 2023 0.6000 0.6500 0.5700 0.6125 217,860 +0.01(+2.08%)
Jun 27, 2023 0.6000 0.6300 0.5790 0.6000 369,414 +0.00(+0.00%)
Jun 26, 2023 0.5400 0.6100 0.5400 0.6000 334,046 +0.04(+7.14%)
Jun 23, 2023 0.5499 0.5753 0.5303 0.5600 2,421,431 +0.02(+3.78%)
Jun 22, 2023 0.6000 0.6195 0.5300 0.5396 347,909 -0.06(-10.45%)
Jun 21, 2023 0.5892 0.6265 0.5600 0.6026 483,276 +0.00(+0.43%)
Jun 20, 2023 0.6228 0.6228 0.5614 0.6000 401,188 -0.02(-3.66%)
Jun 16, 2023 0.6309 0.6309 0.5400 0.6228 1,335,956 +0.02(+2.81%)
Jun 15, 2023 0.5594 0.6100 0.5171 0.6058 2,759,814 +0.12(+23.61%)
Jun 14, 2023 0.4903 0.5150 0.4900 0.4901 588,705 -0.00(-0.04%)
Jun 13, 2023 0.5200 0.5600 0.4615 0.4903 1,543,082 -0.07(-13.08%)
Jun 12, 2023 0.5500 0.6199 0.5200 0.5641 2,466,855 -0.06(-9.02%)
Jun 09, 2023 0.9226 0.9460 0.5733 0.6200 23,563,984 -0.03(-5.31%)
Jun 08, 2023 0.5040 0.6999 0.4846 0.6548 1,747,124 +0.17(+36.42%)
Jun 07, 2023 0.4200 0.5098 0.4180 0.4800 635,325 +0.07(+17.07%)
Jun 06, 2023 0.3700 0.4487 0.3632 0.4100 1,024,467 +0.06(+17.14%)
Jun 05, 2023 0.4500 0.6032 0.3300 0.3500 1,947,305 -0.08(-19.50%)
Jun 02, 2023 0.4000 0.4400 0.3900 0.4348 193,815 +0.03(+7.20%)
Jun 01, 2023 0.4300 0.4516 0.3560 0.4056 356,832 -0.02(-5.12%)
May 31, 2023 0.4236 0.4730 0.4100 0.4275 636,241 +0.00(+0.97%)
May 30, 2023 0.4277 0.4536 0.4101 0.4234 106,782 -0.02(-4.45%)
May 26, 2023 0.4900 0.4900 0.4141 0.4431 190,717 -0.02(-3.65%)
May 25, 2023 0.4230 0.4800 0.4175 0.4599 283,714 +0.03(+8.14%)
May 24, 2023 0.4222 0.4800 0.4000 0.4253 468,364 +0.01(+1.26%)
May 23, 2023 0.4600 0.4600 0.4190 0.4200 188,441 -0.01(-2.33%)
May 22, 2023 0.4300 0.4999 0.4175 0.4300 260,265 +0.00(+0.00%)
May 19, 2023 0.4300 0.4600 0.4200 0.4300 153,690 +0.00(+0.00%)
May 18, 2023 0.4500 0.4650 0.4177 0.4300 595,065 -0.02(-4.44%)
May 17, 2023 0.4399 0.4821 0.4300 0.4500 248,082 +0.02(+3.90%)
May 16, 2023 0.4500 0.4753 0.4100 0.4331 179,378 -0.02(-3.76%)
May 15, 2023 0.4900 0.4900 0.4496 0.4500 122,038 -0.05(-9.15%)
May 12, 2023 0.5500 0.5500 0.4672 0.4953 127,705 +0.00(+0.16%)
May 11, 2023 0.5000 0.5300 0.4900 0.4945 412,671 -0.01(-1.10%)
May 10, 2023 0.5200 0.5390 0.4907 0.5000 62,380 +0.02(+4.17%)
May 09, 2023 0.4801 0.4996 0.4304 0.4800 176,915 +0.00(+0.00%)
May 08, 2023 0.5309 0.5309 0.4800 0.4800 100,692 -0.02(-4.00%)
May 05, 2023 0.5100 0.5500 0.4900 0.5000 102,109 +0.00(+0.00%)
May 04, 2023 0.4800 0.5051 0.4410 0.5000 142,371 +0.01(+3.07%)
May 03, 2023 0.4632 0.5028 0.4632 0.4851 59,905 +0.00(+0.50%)
May 02, 2023 0.5163 0.5163 0.4600 0.4827 84,876 -0.03(-6.51%)
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.