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 )

0.8500 -0.0800 (-8.60%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Apr 28, 2023 0.5418 0.6000 0.5039 0.5100 88,477 -0.04(-7.19%)
Apr 27, 2023 0.5000 0.5501 0.5000 0.5495 36,848 +0.05(+9.90%)
Apr 26, 2023 0.5300 0.5300 0.4885 0.5000 74,742 -0.01(-1.96%)
Apr 25, 2023 0.5200 0.5413 0.5000 0.5100 188,433 -0.02(-2.86%)
Apr 24, 2023 0.5353 0.5500 0.5210 0.5250 51,577 -0.03(-5.23%)
Apr 21, 2023 0.5324 0.5599 0.5324 0.5540 36,905 +0.00(+0.73%)
Apr 20, 2023 0.5100 0.5608 0.5100 0.5500 622,476 +0.03(+6.42%)
Apr 19, 2023 0.5371 0.5828 0.5134 0.5168 73,661 -0.02(-3.17%)
Apr 18, 2023 0.5600 0.5880 0.5269 0.5337 65,721 -0.03(-4.70%)
Apr 17, 2023 0.5900 0.6289 0.5500 0.5600 304,357 -0.04(-6.24%)
Apr 14, 2023 0.6276 0.6700 0.5973 0.5973 48,847 -0.03(-4.83%)
Apr 13, 2023 0.6300 0.6379 0.5800 0.6276 44,780 +0.02(+3.31%)
Apr 12, 2023 0.6400 0.6989 0.6000 0.6075 178,974 -0.06(-9.22%)
Apr 11, 2023 0.6816 0.7140 0.6501 0.6692 67,937 -0.02(-3.24%)
Apr 10, 2023 0.7000 0.7000 0.6736 0.6916 54,664 +0.00(+0.25%)
Apr 06, 2023 0.6600 0.7095 0.6300 0.6899 65,152 +0.02(+3.74%)
Apr 05, 2023 0.7237 0.7237 0.6576 0.6650 33,940 -0.05(-7.64%)
Apr 04, 2023 0.6500 0.8000 0.6200 0.7200 350,362 +0.05(+7.24%)
Apr 03, 2023 0.6516 0.7000 0.6400 0.6714 96,587 -0.01(-0.96%)
Mar 31, 2023 0.6800 0.7118 0.6300 0.6779 149,600 -0.02(-2.67%)
Mar 30, 2023 0.6784 0.7212 0.6400 0.6965 63,403 +0.02(+3.25%)
Mar 29, 2023 0.6500 0.7099 0.6226 0.6746 47,714 +0.02(+2.29%)
Mar 28, 2023 0.7000 0.7320 0.6200 0.6595 109,506 -0.07(-10.13%)
Mar 27, 2023 0.7161 0.7400 0.7041 0.7338 29,730 +0.01(+1.92%)
Mar 24, 2023 0.8048 0.8200 0.6963 0.7200 90,424 -0.09(-10.70%)
Mar 23, 2023 0.8400 0.8492 0.7900 0.8063 128,854 -0.01(-1.67%)
Mar 22, 2023 0.7200 0.9200 0.7200 0.8200 451,170 +0.15(+22.39%)
Mar 21, 2023 0.5400 0.6800 0.5355 0.6700 918,486 +0.16(+31.37%)
Mar 20, 2023 0.4980 0.5288 0.4601 0.5100 504,761 +0.03(+6.03%)
Mar 17, 2023 0.5700 0.6200 0.4810 0.4810 1,817,699 -0.10(-17.07%)
Mar 16, 2023 0.6836 0.6836 0.5794 0.5800 292,188 -0.08(-12.41%)
Mar 15, 2023 0.7100 0.7100 0.6250 0.6622 439,249 -0.05(-7.53%)
Mar 14, 2023 0.7238 0.7700 0.7000 0.7161 474,892 -0.03(-3.70%)
Mar 13, 2023 1.010 1.055 0.7050 0.7436 601,652 -0.26(-26.01%)
Mar 10, 2023 1.430 1.430 1.000 1.005 207,836 -0.25(-19.60%)
Mar 09, 2023 1.440 1.440 1.250 1.250 90,729 -0.16(-11.35%)
Mar 08, 2023 1.480 1.482 1.310 1.410 118,453 -0.06(-4.08%)
Mar 07, 2023 1.417 1.480 1.417 1.470 55,574 +0.07(+5.00%)
Mar 06, 2023 1.380 1.420 1.290 1.400 31,181 +0.05(+3.70%)
Mar 03, 2023 1.330 1.390 1.290 1.350 72,404 +0.05(+3.85%)
Mar 02, 2023 1.390 1.390 1.290 1.300 24,098 -0.04(-2.99%)
Mar 01, 2023 1.440 1.440 1.320 1.340 41,493 -0.07(-4.96%)
Feb 28, 2023 1.450 1.500 1.390 1.410 85,802 +0.02(+1.44%)
Feb 27, 2023 1.460 1.460 1.320 1.390 67,723 +0.00(+0.00%)
Feb 24, 2023 1.360 1.490 1.270 1.390 98,401 -0.01(-0.71%)
Feb 23, 2023 1.480 1.490 1.370 1.400 36,577 -0.02(-1.41%)
Feb 22, 2023 1.500 1.500 1.350 1.420 62,916 -0.03(-2.07%)
Feb 21, 2023 1.600 1.600 1.450 1.450 50,050 -0.16(-9.94%)
Feb 17, 2023 1.620 1.621 1.560 1.610 48,738 +0.01(+0.63%)
Feb 16, 2023 1.510 1.630 1.510 1.600 117,190 +0.04(+2.56%)
Feb 15, 2023 1.490 1.570 1.460 1.560 103,440 +0.02(+1.30%)
Feb 14, 2023 1.540 1.560 1.470 1.540 61,613 +0.02(+1.32%)
Feb 13, 2023 1.480 1.530 1.440 1.520 41,971 +0.07(+4.83%)
Feb 10, 2023 1.460 1.530 1.410 1.450 65,943 -0.03(-2.03%)
Feb 09, 2023 1.560 1.580 1.470 1.480 87,452 -0.04(-2.63%)
Feb 08, 2023 1.580 1.590 1.460 1.520 57,335 -0.03(-1.94%)
Feb 07, 2023 1.530 1.590 1.430 1.550 135,644 +0.04(+2.65%)
Feb 06, 2023 1.630 1.630 1.450 1.510 97,825 -0.06(-3.82%)
Feb 03, 2023 1.560 1.620 1.500 1.570 131,611 +0.01(+0.64%)
Feb 02, 2023 1.560 1.570 1.480 1.560 147,956 +0.03(+1.96%)
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.