The Oncology Institute, Inc. (TOI) NASDAQ
3.12
-0.02(-0.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.01 | 3.12 | 3.12 | 3.15 | 2.99 | 640,164 |
| April 01, 2026 | 3.16 | 3.14 | 3.14 | 3.19 | 3.08 | 1.34M |
| March 31, 2026 | 2.87 | 3.07 | 3.07 | 3.1 | 2.87 | 1.67M |
| March 30, 2026 | 2.94 | 2.83 | 2.83 | 2.97 | 2.74 | 2.04M |
| March 27, 2026 | 3.1 | 2.96 | 2.96 | 3.16 | 2.94 | 2.07M |
| March 26, 2026 | 3.05 | 3.1 | 3.1 | 3.28 | 3.04 | 1.12M |
| March 25, 2026 | 3.19 | 3.12 | 3.12 | 3.47 | 3.09 | 1.34M |
| March 24, 2026 | 3.21 | 3.13 | 3.13 | 3.28 | 3.03 | 1.75M |
| March 23, 2026 | 3.4 | 3.21 | 3.21 | 3.49 | 3.12 | 2.44M |
| March 20, 2026 | 3.57 | 3.32 | 3.32 | 3.59 | 3.29 | 2.93M |
| March 19, 2026 | 3.56 | 3.54 | 3.54 | 3.8 | 3.42 | 2.25M |
| March 18, 2026 | 3.77 | 3.6 | 3.6 | 3.77 | 3.53 | 1.84M |
| March 17, 2026 | 3.33 | 3.59 | 3.59 | 3.77 | 3.31 | 4.28M |
| March 16, 2026 | 2.9 | 3.41 | 3.41 | 3.54 | 2.88 | 6.64M |
| March 13, 2026 | 3.14 | 2.84 | 2.84 | 3.39 | 2.76 | 9.75M |
| March 12, 2026 | 2.76 | 2.62 | 2.62 | 2.76 | 2.61 | 1.43M |
| March 11, 2026 | 2.62 | 2.76 | 2.76 | 2.77 | 2.62 | 962,950 |
| March 10, 2026 | 2.77 | 2.61 | 2.61 | 2.9 | 2.6 | 1.36M |
| March 09, 2026 | 2.7 | 2.73 | 2.73 | 2.79 | 2.57 | 1.66M |
| March 06, 2026 | 2.77 | 2.78 | 2.78 | 2.85 | 2.72 | 1.69M |
| March 05, 2026 | 2.79 | 2.85 | 2.85 | 3 | 2.75 | 1.08M |
| March 04, 2026 | 2.71 | 2.85 | 2.85 | 2.89 | 2.71 | 1.68M |
| March 03, 2026 | 2.79 | 2.7 | 2.7 | 2.92 | 2.7 | 1.85M |
| March 02, 2026 | 2.82 | 2.95 | 2.95 | 3.06 | 2.76 | 1.3M |
| February 27, 2026 | 2.88 | 2.89 | 2.89 | 2.94 | 2.78 | 957,000 |
| February 26, 2026 | 2.85 | 2.98 | 2.98 | 3.06 | 2.79 | 1.84M |
| February 25, 2026 | 2.62 | 2.86 | 2.86 | 2.88 | 2.59 | 1.64M |
| February 24, 2026 | 2.57 | 2.58 | 2.58 | 2.61 | 2.5 | 1.12M |
| February 23, 2026 | 2.57 | 2.55 | 2.55 | 2.57 | 2.44 | 1.52M |
| February 20, 2026 | 2.57 | 2.56 | 0 | 2.65 | 2.52 | 764,700 |
| February 19, 2026 | 2.59 | 2.6 | 0 | 2.61 | 2.47 | 752,525 |
| February 18, 2026 | 2.63 | 2.6 | 0 | 2.72 | 2.57 | 842,523 |
| February 17, 2026 | 2.46 | 2.66 | 0 | 2.73 | 2.41 | 2.42M |
| February 13, 2026 | 2.39 | 2.51 | 0 | 2.56 | 2.32 | 1.22M |
| February 12, 2026 | 2.63 | 2.38 | 0 | 2.66 | 2.35 | 1.64M |
| February 11, 2026 | 2.71 | 2.62 | 0 | 2.71 | 2.5 | 1.18M |
| February 10, 2026 | 2.66 | 2.68 | 0 | 2.87 | 2.63 | 1.22M |
| February 09, 2026 | 2.61 | 2.68 | 0 | 2.72 | 2.48 | 1.4M |
| February 06, 2026 | 2.52 | 2.61 | 0 | 2.65 | 2.47 | 1.55M |
| February 05, 2026 | 2.59 | 2.45 | 0 | 2.59 | 2.42 | 2.24M |
| February 04, 2026 | 2.71 | 2.59 | 0 | 2.73 | 2.47 | 2.96M |
| February 03, 2026 | 2.61 | 2.73 | 0 | 2.76 | 2.51 | 2.99M |
| February 02, 2026 | 2.73 | 2.68 | 0 | 2.77 | 2.54 | 3.8M |
| January 30, 2026 | 2.86 | 2.71 | 0 | 2.89 | 2.7 | 2.12M |
| January 29, 2026 | 2.99 | 2.86 | 0 | 3.04 | 2.85 | 1.71M |
| January 28, 2026 | 3.06 | 3 | 0 | 3.23 | 2.99 | 1.97M |
| January 27, 2026 | 3.15 | 3.06 | 0 | 3.23 | 3.01 | 3.15M |
| January 26, 2026 | 3.33 | 3.18 | 0 | 3.36 | 3.14 | 1.58M |
| January 23, 2026 | 3.59 | 3.33 | 0 | 3.59 | 3.32 | 1.23M |
| January 22, 2026 | 3.36 | 3.59 | 0 | 3.68 | 3.36 | 1.7M |
| January 21, 2026 | 3.44 | 3.37 | 0 | 3.46 | 3.3 | 1.52M |
| January 20, 2026 | 3.35 | 3.44 | 0 | 3.49 | 3.34 | 1.23M |
| January 16, 2026 | 3.35 | 3.35 | 0 | 3.5 | 3.34 | 1.55M |
| January 15, 2026 | 3.42 | 3.36 | 0 | 3.47 | 3.21 | 2.16M |
| January 14, 2026 | 3.51 | 3.35 | 0 | 3.6 | 3.28 | 2.88M |
| January 13, 2026 | 3.86 | 3.53 | 0 | 3.89 | 3.52 | 2.2M |
| January 12, 2026 | 4.18 | 3.85 | 0 | 4.25 | 3.83 | 2.12M |
| January 09, 2026 | 4.35 | 4.18 | 0 | 4.49 | 4.17 | 1.45M |
| January 08, 2026 | 4.04 | 4.31 | 0 | 4.34 | 4.02 | 1.85M |
| January 07, 2026 | 4.12 | 4.07 | 0 | 4.21 | 3.82 | 2.56M |
