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 (%)
Aug 31, 2023 1.060 1.200 1.020 1.160 491,433 +0.15(+14.85%)
Aug 30, 2023 0.8600 1.030 0.8400 1.010 378,014 +0.16(+18.82%)
Aug 29, 2023 0.8320 0.9100 0.8000 0.8500 197,907 +0.03(+3.33%)
Aug 28, 2023 0.7853 0.8784 0.7309 0.8226 141,147 +0.04(+4.72%)
Aug 25, 2023 0.7950 0.8000 0.7200 0.7855 130,075 +0.01(+1.00%)
Aug 24, 2023 0.8091 0.8467 0.7561 0.7777 48,374 -0.04(-5.16%)
Aug 23, 2023 0.8280 0.8308 0.7900 0.8200 115,852 +0.00(+0.12%)
Aug 22, 2023 0.8200 0.8229 0.7901 0.8190 101,376 +0.00(+0.15%)
Aug 21, 2023 0.8224 0.8450 0.8010 0.8178 53,990 -0.00(-0.26%)
Aug 18, 2023 0.8131 0.8807 0.8000 0.8199 135,632 -0.02(-2.51%)
Aug 17, 2023 0.7951 0.8539 0.7604 0.8410 192,798 +0.05(+5.77%)
Aug 16, 2023 0.8479 0.9133 0.7949 0.7951 258,304 -0.06(-7.31%)
Aug 15, 2023 0.8200 0.8758 0.7360 0.8578 574,731 -0.00(-0.27%)
Aug 14, 2023 0.9200 0.9794 0.7761 0.8601 784,374 -0.11(-11.34%)
Aug 11, 2023 0.9000 0.9900 0.9000 0.9701 220,723 +0.08(+9.00%)
Aug 10, 2023 0.9900 1.010 0.8016 0.8900 783,330 -0.10(-10.11%)
Aug 09, 2023 0.9100 1.030 0.9100 0.9901 161,606 -0.02(-1.97%)
Aug 08, 2023 0.9500 1.030 0.9500 1.010 160,380 +0.04(+4.12%)
Aug 07, 2023 1.000 1.000 0.9188 0.9700 157,311 -0.03(-2.79%)
Aug 04, 2023 0.9366 1.010 0.9051 0.9978 122,508 +0.05(+5.03%)
Aug 03, 2023 0.9700 1.000 0.9097 0.9500 189,859 -0.04(-4.04%)
Aug 02, 2023 1.070 1.070 0.9610 0.9900 161,887 -0.06(-5.71%)
Aug 01, 2023 1.000 1.080 0.9701 1.050 252,982 +0.07(+7.43%)
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%)
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.