The Oncology Institute, Inc. - TOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	2.96	2.8	2.8	2.99	2.74	671,865
May 08, 2025	2.72	2.92	2.92	3.09	2.71	1.13M
May 07, 2025	2.6	2.75	2.75	2.83	2.55	385,552
May 06, 2025	2.57	2.61	2.61	2.64	2.22	1.33M
May 05, 2025	2.76	2.65	2.65	2.8	2.6	462,982
May 02, 2025	2.81	2.8	2.8	2.92	2.67	570,400
May 01, 2025	2.48	2.79	2.79	2.89	2.42	1.03M
April 30, 2025	2.45	2.48	2.48	2.52	2.17	2.25M
April 29, 2025	2.89	2.5	2.5	2.91	2.33	3M
April 28, 2025	3.36	2.91	2.91	3.45	2.79	1.65M
April 25, 2025	3.16	3.31	3.31	3.34	2.68	1.26M
April 24, 2025	2.9	3.15	3.15	3.49	2.9	1.84M
April 23, 2025	2.87	2.88	2.88	2.95	2.63	1.23M
April 22, 2025	2.4	2.71	2.71	2.96	2.29	3.77M
April 21, 2025	2.18	2.39	2.39	2.41	2.01	1.1M
April 17, 2025	1.94	2.16	2.16	2.26	1.91	925,400
April 16, 2025	1.82	1.94	1.94	2.04	1.8	731,700
April 15, 2025	1.99	1.9	1.9	2.07	1.84	583,209
April 14, 2025	2	1.95	1.95	2.35	1.81	2.08M
April 11, 2025	1.7	1.79	1.79	1.8	1.62	697,289
April 10, 2025	1.6	1.69	1.69	1.73	1.46	561,335
April 09, 2025	1.35	1.57	1.57	1.66	1.35	1.15M
April 08, 2025	1.54	1.35	1.35	1.58	1.29	989,191
April 07, 2025	1.25	1.45	1.45	1.58	1.14	1.04M
April 04, 2025	1.26	1.35	1.35	1.41	1.25	638,534
April 03, 2025	1.32	1.44	1.44	1.44	1.03	2.5M
April 02, 2025	1.26	1.48	1.48	1.59	1.24	2.02M
April 01, 2025	1.23	1.26	1.26	1.35	1.14	1.2M
March 31, 2025	1.28	1.14	1.14	1.3	1.08	961,300
March 28, 2025	1.1	1.14	1.14	1.21	0.97	491,845
March 27, 2025	1.21	1.11	1.11	1.34	1.01	854,000
March 26, 2025	1.28	1.21	1.21	1.3	1.11	538,600
March 25, 2025	1.22	1.26	1.26	1.43	1.11	1.17M
March 24, 2025	1.05	1.24	1.24	1.36	1.04	1.98M
March 21, 2025	0.91	1	1	1	0.88	200,181
March 20, 2025	0.95	0.96	0.96	0.97	0.86	254,644
March 19, 2025	0.84	0.93	0.93	0.99	0.84	492,960
March 18, 2025	0.7	0.83	0.83	0.84	0.65	286,500
March 17, 2025	0.65	0.7	0.7	0.76	0.63	976,828
March 14, 2025	0.65	0.65	0.65	0.67	0.65	23,119
March 13, 2025	0.65	0.65	0.65	0.67	0.64	70,150
March 12, 2025	0.65	0.65	0.65	0.69	0.64	91,039
March 11, 2025	0.62	0.63	0.63	0.67	0.61	216,000
March 10, 2025	0.72	0.61	0.61	0.75	0.6	256,100
March 07, 2025	0.62	0.72	0.72	0.74	0.62	681,344
March 06, 2025	0.64	0.63	0.63	0.69	0.6	342,296
March 05, 2025	0.7	0.66	0.66	0.72	0.66	468,690
March 04, 2025	0.75	0.69	0.69	0.78	0.6	916,017
March 03, 2025	0.85	0.72	0.72	0.89	0.71	461,954
February 28, 2025	0.87	0.85	0.85	0.9	0.83	301,371
February 27, 2025	0.96	0.89	0.89	1.04	0.86	989,622
February 26, 2025	0.92	0.96	0.96	1.17	0.86	3.73M
February 25, 2025	0.84	0.8	0.8	0.86	0.77	180,941
February 24, 2025	0.89	0.85	0.85	0.9	0.75	483,500
February 21, 2025	0.88	0.89	0.89	0.99	0.88	253,701
February 20, 2025	0.95	0.89	0.89	0.96	0.88	258,823
February 19, 2025	0.99	0.96	0.96	1	0.94	157,525
February 18, 2025	1.04	0.96	0.96	1.07	0.94	300,000
February 14, 2025	0.91	0.96	0.96	1.01	0.9	308,509
February 13, 2025	0.95	0.91	0.91	0.99	0.88	355,050

The Oncology Institute, Inc. (TOI) NASDAQ