The Oncology Institute, Inc. (TOI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TOI Historical Return
If you invested $1000 in The Oncology Institute, Inc. (TOI) since IPO date, it would be worth $603.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $590.83, while $1000 invested 1 year ago would be worth $1,822.18. This corresponds to total returns of -39.7%, -40.92%, 82.22%, respectively, with annualized returns of -7.95%, -9.98%, 82.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TOI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.85 | 5.89 | 5.89 | 5.94 | 5.51 | 3.93M |
| July 09, 2026 | 5.64 | 5.85 | 5.85 | 6.11 | 5.59 | 1.99M |
| July 08, 2026 | 5.71 | 5.65 | 5.65 | 5.96 | 5.59 | 2.18M |
| July 07, 2026 | 5.45 | 5.8 | 5.8 | 5.81 | 5.4 | 2.21M |
| July 06, 2026 | 5.45 | 5.44 | 5.44 | 5.73 | 5.3 | 1.65M |
| July 02, 2026 | 5.54 | 5.28 | 5.28 | 5.56 | 5.19 | 1.28M |
| July 01, 2026 | 5.36 | 5.51 | 5.51 | 5.62 | 5.36 | 1.54M |
| June 30, 2026 | 5.65 | 5.43 | 5.43 | 5.74 | 5.37 | 2.16M |
| June 29, 2026 | 5.48 | 5.6 | 5.6 | 5.82 | 5.41 | 2.82M |
| June 26, 2026 | 5.15 | 5.39 | 5.39 | 5.42 | 5.04 | 5.2M |
| June 25, 2026 | 5.27 | 5.12 | 5.12 | 5.37 | 5.08 | 1.03M |
| June 24, 2026 | 5.11 | 5.25 | 5.25 | 5.4 | 5.06 | 1.51M |
| June 23, 2026 | 4.9 | 5.03 | 5.03 | 5.19 | 4.9 | 1.16M |
| June 22, 2026 | 5.27 | 5.01 | 5.01 | 5.27 | 4.95 | 977,157 |
| June 18, 2026 | 5.31 | 5.26 | 5.26 | 5.37 | 5.15 | 2.14M |
| June 17, 2026 | 5.18 | 5.25 | 5.25 | 5.5 | 5.12 | 1.97M |
| June 16, 2026 | 5.21 | 5.1 | 5.1 | 5.31 | 5.09 | 1.24M |
| June 15, 2026 | 5.36 | 5.18 | 5.18 | 5.41 | 4.93 | 2.52M |
| June 12, 2026 | 5.13 | 5.31 | 5.31 | 5.38 | 5.05 | 1.25M |
| June 11, 2026 | 4.7 | 5.13 | 5.13 | 5.15 | 4.56 | 1.93M |
| June 10, 2026 | 4.96 | 4.68 | 4.68 | 5.15 | 4.67 | 1.54M |
| June 09, 2026 | 5.06 | 4.96 | 4.96 | 5.15 | 4.83 | 1.75M |
| June 08, 2026 | 5.08 | 5.07 | 5.07 | 5.58 | 4.99 | 3.01M |
| June 05, 2026 | 4.7 | 4.87 | 4.87 | 5.17 | 4.69 | 0 |
| June 04, 2026 | 4.24 | 4.74 | 4.74 | 4.84 | 4.23 | 2.6M |
| June 03, 2026 | 4.55 | 4.23 | 4.23 | 4.56 | 4.22 | 1.34M |
| June 02, 2026 | 4.79 | 4.59 | 4.59 | 4.79 | 4.49 | 1.16M |
| June 01, 2026 | 4.66 | 4.78 | 4.78 | 4.89 | 4.66 | 1.4M |
| May 29, 2026 | 4.74 | 4.69 | 4.69 | 4.74 | 4.48 | 1.54M |
| May 28, 2026 | 4.6 | 4.71 | 4.71 | 4.8 | 4.57 | 1.33M |
| May 27, 2026 | 4.56 | 4.61 | 4.61 | 4.72 | 4.52 | 1.17M |
| May 26, 2026 | 4.61 | 4.59 | 4.59 | 4.79 | 4.34 | 1.67M |
| May 22, 2026 | 4.45 | 4.59 | 4.59 | 4.6 | 4.33 | 1.29M |
| May 21, 2026 | 4.15 | 4.47 | 4.47 | 4.51 | 4.12 | 2.19M |
| May 20, 2026 | 4.11 | 4.2 | 4.2 | 4.26 | 4.02 | 2.8M |
| May 19, 2026 | 3.95 | 4.1 | 4.1 | 4.28 | 3.94 | 2.13M |
| May 18, 2026 | 3.95 | 4 | 4 | 4.03 | 3.88 | 1.06M |
| May 15, 2026 | 3.93 | 3.98 | 3.98 | 4.03 | 3.86 | 1.05M |
| May 14, 2026 | 4.05 | 4.04 | 4.04 | 4.29 | 3.98 | 2.4M |
| May 13, 2026 | 4 | 4.08 | 4.08 | 4.28 | 3.98 | 3.87M |
| May 12, 2026 | 3.97 | 4.02 | 4.02 | 4.05 | 3.86 | 1.12M |
| May 11, 2026 | 4.07 | 4.01 | 4.01 | 4.07 | 3.89 | 2.35M |
| May 08, 2026 | 4.05 | 4 | 4 | 4.15 | 3.89 | 2.44M |
| May 07, 2026 | 3.76 | 4.07 | 4.07 | 4.08 | 3.71 | 1.89M |
| May 06, 2026 | 3.98 | 3.8 | 3.8 | 3.98 | 3.79 | 1.19M |
| May 05, 2026 | 4.1 | 3.98 | 3.98 | 4.11 | 3.96 | 1.08M |
| May 04, 2026 | 4.02 | 4.08 | 4.08 | 4.26 | 3.97 | 1.53M |
| May 01, 2026 | 3.86 | 4.05 | 4.05 | 4.14 | 3.85 | 2.27M |
| April 30, 2026 | 3.66 | 3.86 | 3.86 | 3.91 | 3.66 | 1.52M |
| April 29, 2026 | 3.43 | 3.71 | 3.71 | 3.72 | 3.35 | 1.15M |
| April 28, 2026 | 3.3 | 3.44 | 3.44 | 3.45 | 3.3 | 732,603 |
| April 27, 2026 | 3.25 | 3.33 | 3.33 | 3.37 | 3.25 | 563,192 |
| April 24, 2026 | 3.28 | 3.25 | 3.25 | 3.28 | 3.15 | 692,376 |
| April 23, 2026 | 3.41 | 3.27 | 3.27 | 3.43 | 3.22 | 1.07M |
| April 22, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.36 | 898,606 |
| April 21, 2026 | 3.57 | 3.39 | 3.39 | 3.7 | 3.38 | 2.12M |
| April 20, 2026 | 3.53 | 3.52 | 3.52 | 3.6 | 3.44 | 869,519 |
| April 17, 2026 | 3.57 | 3.54 | 3.54 | 3.64 | 3.43 | 1.74M |
| April 16, 2026 | 3.47 | 3.54 | 3.54 | 3.59 | 3.38 | 2.19M |
| April 15, 2026 | 3.38 | 3.43 | 3.43 | 3.48 | 3.38 | 1.19M |
AD
