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 )

0.9300 -0.0211 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2024 1.110 1.119 1.040 1.060 71,829 -0.03(-2.75%)
Apr 29, 2024 1.180 1.210 1.070 1.090 145,734 -0.06(-5.22%)
Apr 26, 2024 1.220 1.260 1.130 1.150 79,351 -0.03(-2.54%)
Apr 25, 2024 1.200 1.290 1.170 1.180 58,372 -0.02(-1.67%)
Apr 24, 2024 1.180 1.240 1.160 1.200 36,285 +0.02(+1.69%)
Apr 23, 2024 1.130 1.220 1.130 1.180 61,406 +0.05(+4.42%)
Apr 22, 2024 1.180 1.230 1.120 1.130 111,720 -0.06(-5.04%)
Apr 19, 2024 1.190 1.234 1.170 1.190 38,426 -0.04(-3.25%)
Apr 18, 2024 1.210 1.280 1.180 1.230 37,757 +0.06(+5.13%)
Apr 17, 2024 1.170 1.260 1.140 1.170 62,791 +0.01(+0.86%)
Apr 16, 2024 1.180 1.220 1.140 1.160 60,129 -0.03(-2.52%)
Apr 15, 2024 1.260 1.320 1.155 1.190 158,090 -0.09(-7.03%)
Apr 12, 2024 1.410 1.410 1.250 1.280 123,771 -0.10(-7.25%)
Apr 11, 2024 1.440 1.475 1.360 1.380 85,823 -0.03(-2.13%)
Apr 10, 2024 1.560 1.560 1.400 1.410 159,158 -0.13(-8.44%)
Apr 09, 2024 1.610 1.630 1.490 1.540 75,363 -0.05(-3.14%)
Apr 08, 2024 1.520 1.600 1.450 1.590 78,324 +0.09(+6.00%)
Apr 05, 2024 1.470 1.520 1.465 1.500 77,067 +0.00(+0.00%)
Apr 04, 2024 1.520 1.550 1.480 1.500 95,726 +0.01(+0.67%)
Apr 03, 2024 1.515 1.590 1.470 1.490 138,987 -0.05(-3.25%)
Apr 02, 2024 1.560 1.600 1.440 1.540 79,861 -0.02(-1.28%)
Apr 01, 2024 1.580 1.610 1.510 1.560 91,014 -0.02(-1.27%)
Mar 28, 2024 1.780 1.540 1.540 1.580 289,477 -0.26(-14.13%)
Mar 27, 2024 1.720 1.890 1.720 1.840 218,488 +0.15(+8.88%)
Mar 26, 2024 1.640 1.830 1.640 1.690 155,096 +0.13(+8.33%)
Mar 25, 2024 1.390 1.660 1.360 1.560 249,969 +0.19(+13.87%)
Mar 22, 2024 1.380 1.450 1.330 1.370 205,190 +0.01(+0.74%)
Mar 21, 2024 1.420 1.480 1.330 1.360 146,979 -0.04(-3.20%)
Mar 20, 2024 1.480 1.480 1.300 1.405 218,577 -0.07(-5.07%)
Mar 19, 2024 1.620 1.690 1.480 1.480 171,691 -0.14(-8.64%)
Mar 18, 2024 1.710 1.790 1.620 1.620 100,401 -0.06(-3.57%)
Mar 15, 2024 1.890 1.940 1.640 1.680 175,089 -0.20(-10.64%)
Mar 14, 2024 1.770 1.930 1.640 1.880 147,899 +0.10(+5.62%)
Mar 13, 2024 1.760 1.860 1.630 1.780 122,844 +0.01(+0.56%)
Mar 12, 2024 1.640 1.830 1.610 1.770 176,907 +0.12(+7.27%)
Mar 11, 2024 1.700 1.719 1.650 1.650 42,223 -0.03(-1.79%)
Mar 08, 2024 1.740 1.750 1.620 1.680 89,976 -0.03(-1.75%)
Mar 07, 2024 1.590 1.820 1.590 1.710 114,570 +0.08(+4.91%)
Mar 06, 2024 1.700 1.700 1.550 1.630 169,869 -0.02(-1.21%)
Mar 05, 2024 1.690 1.790 1.650 1.650 126,711 -0.03(-1.79%)
Mar 04, 2024 1.710 1.815 1.580 1.680 124,538 -0.03(-1.75%)
Mar 01, 2024 1.890 2.100 1.610 1.710 330,996 -0.17(-9.04%)
Feb 29, 2024 1.820 1.940 1.820 1.880 55,371 +0.03(+1.62%)
Feb 28, 2024 1.980 1.980 1.850 1.850 55,268 -0.06(-3.14%)
Feb 27, 2024 1.950 1.980 1.800 1.910 101,323 +0.02(+1.06%)
Feb 26, 2024 1.820 1.930 1.820 1.890 60,867 +0.05(+2.72%)
Feb 23, 2024 1.880 1.933 1.800 1.840 28,712 -0.04(-2.13%)
Feb 22, 2024 1.840 1.930 1.790 1.880 124,382 +0.04(+2.17%)
Feb 21, 2024 1.880 1.930 1.800 1.840 61,010 -0.05(-2.65%)
Feb 20, 2024 1.960 1.995 1.850 1.890 47,429 -0.06(-3.08%)
Feb 16, 2024 1.830 1.980 1.750 1.950 68,259 +0.16(+8.94%)
Feb 15, 2024 1.860 1.880 1.760 1.790 98,020 -0.11(-5.79%)
Feb 14, 2024 1.960 2.050 1.800 1.900 122,520 -0.07(-3.55%)
Feb 13, 2024 1.940 2.030 1.830 1.970 227,188 -0.02(-1.01%)
Feb 12, 2024 2.080 2.080 1.960 1.990 46,360 -0.08(-3.86%)
Feb 09, 2024 1.940 2.090 1.940 2.070 67,547 +0.10(+5.08%)
Feb 08, 2024 1.940 2.020 1.887 1.970 80,669 +0.02(+1.29%)
Feb 07, 2024 2.160 2.180 1.880 1.945 134,143 -0.22(-9.95%)
Feb 06, 2024 2.160 2.180 2.110 2.160 31,457 +0.00(+0.00%)
Feb 05, 2024 2.120 2.190 2.050 2.160 79,122 +0.02(+0.93%)
Feb 02, 2024 2.150 2.200 2.080 2.140 83,446 +0.02(+0.94%)
Feb 01, 2024 2.110 2.190 2.100 2.120 111,320 +0.07(+3.41%)
Jan 31, 2024 2.160 2.170 2.045 2.050 48,989 -0.12(-5.53%)
Jan 30, 2024 2.190 2.225 2.090 2.170 44,201 +0.00(+0.00%)
Jan 29, 2024 2.130 2.210 2.100 2.170 81,400 +0.04(+1.88%)
Jan 26, 2024 2.090 2.200 2.090 2.130 74,372 +0.05(+2.40%)
Jan 25, 2024 2.180 2.260 2.000 2.080 122,085 -0.09(-4.15%)
Jan 24, 2024 2.170 2.450 2.140 2.170 258,423 +0.06(+2.84%)
Jan 23, 2024 2.110 2.170 2.080 2.110 56,016 +0.02(+0.96%)
Jan 22, 2024 2.080 2.200 2.080 2.090 109,779 -0.05(-2.34%)
Jan 19, 2024 2.120 2.200 2.090 2.140 78,759 +0.00(+0.00%)
Jan 18, 2024 1.890 2.150 1.890 2.140 122,612 +0.23(+12.04%)
Jan 17, 2024 1.920 2.010 1.880 1.910 68,043 -0.13(-6.37%)
Jan 16, 2024 2.090 2.160 1.970 2.040 163,251 -0.03(-1.45%)
Jan 12, 2024 2.210 2.250 2.045 2.070 113,579 -0.13(-5.91%)
Jan 11, 2024 2.010 2.240 2.000 2.200 155,569 +0.12(+5.77%)
Jan 10, 2024 1.990 2.110 1.910 2.080 104,097 +0.07(+3.48%)
Jan 09, 2024 1.880 2.020 1.800 2.010 170,732 +0.10(+5.24%)
Jan 08, 2024 1.990 2.150 1.820 1.910 379,238 -0.08(-4.02%)
Jan 05, 2024 2.170 2.180 1.960 1.990 237,009 -0.18(-8.29%)
Jan 04, 2024 2.130 2.200 2.080 2.170 187,560 +0.00(+0.00%)
Jan 03, 2024 2.310 2.310 2.127 2.170 182,526 -0.13(-5.65%)
Jan 02, 2024 2.070 2.500 2.040 2.300 461,941 +0.26(+12.75%)
Dec 29, 2023 2.100 2.150 1.980 2.040 268,193 -0.06(-2.86%)
Dec 28, 2023 2.060 2.220 2.010 2.100 238,548 +0.07(+3.45%)
Dec 27, 2023 2.050 2.140 2.010 2.030 172,305 +0.00(+0.00%)
Dec 26, 2023 1.760 2.045 1.720 2.030 288,883 +0.27(+15.34%)
Dec 22, 2023 1.690 1.773 1.680 1.760 144,590 +0.06(+3.53%)
Dec 21, 2023 1.770 1.830 1.650 1.700 218,675 -0.06(-3.41%)
Dec 20, 2023 1.680 1.898 1.500 1.760 694,063 +0.14(+8.64%)
Dec 19, 2023 1.460 1.665 1.430 1.620 549,331 +0.23(+16.55%)
Dec 18, 2023 1.380 1.450 1.270 1.390 343,735 +0.04(+2.96%)
Dec 15, 2023 1.350 1.480 1.270 1.350 498,060 +0.10(+8.00%)
Dec 14, 2023 1.160 1.300 1.160 1.250 416,017 +0.11(+9.65%)
Dec 13, 2023 1.120 1.189 1.110 1.140 189,326 +0.00(+0.00%)
Dec 12, 2023 1.170 1.220 1.110 1.140 336,606 -0.06(-5.00%)
Dec 11, 2023 1.290 1.290 1.070 1.200 533,630 -0.06(-4.76%)
Dec 08, 2023 1.280 1.295 1.260 1.260 381,855 -0.04(-3.08%)
Dec 07, 2023 1.400 1.430 1.270 1.300 687,107 -0.09(-6.47%)
Dec 06, 2023 1.400 1.490 1.370 1.390 208,044 -0.03(-2.11%)
Dec 05, 2023 1.490 1.543 1.360 1.420 411,474 -0.07(-4.70%)
Dec 04, 2023 1.520 1.550 1.400 1.490 348,979 -0.04(-2.61%)
Dec 01, 2023 1.750 1.760 1.470 1.530 441,911 -0.18(-10.53%)
Nov 30, 2023 1.900 1.900 1.630 1.710 454,999 -0.14(-7.57%)
Nov 29, 2023 2.080 2.150 1.810 1.850 385,846 -0.22(-10.63%)
Nov 28, 2023 1.970 2.070 1.930 2.070 306,776 +0.14(+7.25%)
Nov 27, 2023 1.890 2.110 1.810 1.930 429,189 +0.03(+1.58%)
Nov 24, 2023 1.990 2.090 1.850 1.900 419,256 -0.11(-5.47%)
Nov 22, 2023 2.220 2.240 1.970 2.010 367,898 -0.21(-9.46%)
Nov 21, 2023 2.190 2.290 2.140 2.220 201,933 -0.01(-0.45%)
Nov 20, 2023 2.250 2.400 2.090 2.230 355,902 -0.08(-3.25%)
Nov 17, 2023 2.020 2.350 1.950 2.305 508,316 +0.25(+11.89%)
Nov 16, 2023 2.150 2.200 1.910 2.060 363,443 -0.16(-7.21%)
Nov 15, 2023 2.370 2.426 2.060 2.220 396,903 -0.19(-7.88%)
Nov 14, 2023 2.390 2.525 2.200 2.410 465,193 -0.14(-5.49%)
Nov 13, 2023 2.400 2.655 2.180 2.550 513,767 +0.08(+3.24%)
Nov 10, 2023 2.400 2.580 2.350 2.470 573,915 +0.12(+5.11%)
Nov 09, 2023 1.940 2.640 1.876 2.350 1,393,025 +0.51(+27.72%)
Nov 08, 2023 1.800 1.909 1.740 1.840 146,047 +0.10(+5.75%)
Nov 07, 2023 1.700 1.780 1.650 1.740 182,641 +0.04(+2.35%)
Nov 06, 2023 2.000 2.010 1.630 1.700 457,628 -0.32(-15.84%)
Nov 03, 2023 1.920 2.090 1.920 2.020 158,805 +0.11(+5.76%)
Nov 02, 2023 2.110 2.140 1.910 1.910 273,212 -0.19(-9.05%)
Nov 01, 2023 2.080 2.195 2.050 2.100 396,946 +0.19(+9.95%)
Oct 31, 2023 1.960 2.010 1.740 1.910 193,649 +0.01(+0.53%)
Oct 30, 2023 2.070 2.070 1.820 1.900 346,072 +0.01(+0.53%)
Oct 27, 2023 1.840 1.970 1.820 1.890 348,704 +0.18(+10.53%)
Oct 26, 2023 1.710 1.780 1.630 1.710 107,800 +0.04(+2.40%)
Oct 25, 2023 1.535 1.690 1.535 1.670 68,827 +0.11(+7.05%)
Oct 24, 2023 1.510 1.590 1.482 1.560 77,313 +0.04(+2.63%)
Oct 23, 2023 1.520 1.530 1.450 1.520 56,269 -0.03(-1.94%)
Oct 20, 2023 1.540 1.590 1.450 1.550 74,109 +0.00(+0.00%)
Oct 19, 2023 1.600 1.650 1.500 1.550 56,355 -0.07(-4.32%)
Oct 18, 2023 1.620 1.660 1.570 1.620 34,073 -0.03(-1.82%)
Oct 17, 2023 1.550 1.730 1.500 1.650 110,725 +0.02(+1.23%)
Oct 16, 2023 1.560 1.630 1.520 1.630 113,859 +0.08(+5.16%)
Oct 13, 2023 1.540 1.620 1.480 1.550 120,501 +0.05(+3.33%)
Oct 12, 2023 1.530 1.550 1.450 1.500 93,764 -0.02(-1.32%)
Oct 11, 2023 1.570 1.620 1.460 1.520 79,187 -0.06(-3.80%)
Oct 10, 2023 1.530 1.650 1.530 1.580 97,732 +0.04(+2.60%)
Oct 09, 2023 1.460 1.582 1.450 1.540 158,814 +0.11(+7.69%)
Oct 06, 2023 1.310 1.470 1.310 1.430 92,620 +0.07(+5.15%)
Oct 05, 2023 1.370 1.380 1.290 1.360 66,779 -0.01(-0.73%)
Oct 04, 2023 1.340 1.370 1.290 1.370 30,216 +0.04(+3.01%)
Oct 03, 2023 1.370 1.370 1.280 1.330 91,335 -0.08(-5.67%)
Oct 02, 2023 1.310 1.440 1.290 1.410 501,047 +0.01(+0.71%)
Sep 29, 2023 1.420 1.440 1.300 1.400 188,873 -0.05(-3.45%)
Sep 28, 2023 1.460 1.500 1.440 1.450 33,090 -0.03(-2.03%)
Sep 27, 2023 1.520 1.550 1.430 1.480 33,768 -0.03(-1.99%)
Sep 26, 2023 1.570 1.570 1.410 1.510 54,561 -0.01(-0.66%)
Sep 25, 2023 1.500 1.580 1.510 1.520 64,972 +0.04(+2.70%)
Sep 22, 2023 1.490 1.490 1.340 1.480 139,879 +0.12(+8.82%)
Sep 21, 2023 1.340 1.417 1.280 1.360 118,925 -0.06(-4.23%)
Sep 20, 2023 1.570 1.644 1.392 1.420 76,273 -0.16(-10.13%)
Sep 19, 2023 1.770 1.770 1.520 1.580 90,502 -0.06(-3.66%)
Sep 18, 2023 1.690 1.780 1.620 1.640 216,722 -0.01(-0.61%)
Sep 15, 2023 1.600 1.670 1.370 1.650 514,250 +0.06(+3.77%)
Sep 14, 2023 1.640 1.680 1.560 1.590 188,623 -0.01(-0.63%)
Sep 13, 2023 1.660 1.740 1.550 1.600 162,639 -0.05(-3.03%)
Sep 12, 2023 1.630 1.680 1.450 1.650 214,504 -0.01(-0.60%)
Sep 11, 2023 1.340 1.670 1.270 1.660 989,802 +0.39(+30.71%)
Sep 08, 2023 1.210 1.310 1.150 1.270 342,236 +0.12(+10.43%)
Sep 07, 2023 1.150 1.200 1.150 1.150 75,188 -0.05(-4.17%)
Sep 06, 2023 1.190 1.240 1.145 1.200 97,777 +0.01(+0.84%)
Sep 05, 2023 1.150 1.240 1.145 1.190 134,737 +0.04(+3.48%)
Sep 01, 2023 1.110 1.230 1.110 1.150 328,652 -0.01(-0.86%)
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 +0.13(+26.21%)
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.