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 )

0.4950 +0.0450 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2022 8.850 9.100 8.500 9.010 104,980 +0.29(+3.33%)
May 27, 2022 8.480 8.900 8.380 8.720 66,849 +0.42(+5.06%)
May 26, 2022 8.380 8.690 7.950 8.300 62,833 -0.01(-0.12%)
May 25, 2022 8.390 8.750 8.270 8.310 42,144 -0.12(-1.42%)
May 24, 2022 8.700 9.530 8.240 8.430 101,473 -0.55(-6.12%)
May 23, 2022 8.150 9.110 8.120 8.980 164,202 +0.74(+8.98%)
May 20, 2022 7.460 8.400 7.410 8.240 89,251 +0.66(+8.71%)
May 19, 2022 7.180 7.780 6.920 7.580 84,067 +0.43(+6.01%)
May 18, 2022 6.710 7.220 5.810 7.150 77,910 +0.97(+15.70%)
May 17, 2022 5.620 6.460 5.620 6.180 60,046 +0.37(+6.37%)
May 16, 2022 6.080 6.610 5.670 5.810 53,122 -0.31(-5.07%)
May 13, 2022 5.700 6.500 5.550 6.120 136,990 +0.42(+7.37%)
May 12, 2022 5.220 6.240 5.150 5.700 180,258 +0.08(+1.42%)
May 11, 2022 6.490 6.500 5.600 5.620 171,514 -0.97(-14.72%)
May 10, 2022 6.950 7.130 6.005 6.590 180,330 -0.35(-5.04%)
May 09, 2022 8.060 8.060 6.860 6.940 153,746 -1.87(-21.23%)
May 06, 2022 9.750 9.750 8.260 8.810 51,447 -1.03(-10.47%)
May 05, 2022 10.25 10.26 9.557 9.840 56,764 -0.05(-0.51%)
May 04, 2022 9.410 10.18 8.820 9.890 68,027 +0.32(+3.34%)
May 03, 2022 9.100 10.00 9.100 9.570 134,474 +0.47(+5.16%)
May 02, 2022 7.870 9.730 7.770 9.100 178,574 +1.24(+15.78%)
Apr 29, 2022 8.500 8.500 7.860 7.860 80,237 -0.14(-1.75%)
Apr 28, 2022 7.840 8.490 7.800 8.000 154,067 +0.03(+0.38%)
Apr 27, 2022 7.920 8.335 7.900 7.970 87,501 -0.12(-1.48%)
Apr 26, 2022 8.030 8.350 7.500 8.090 77,721 +0.20(+2.53%)
Apr 25, 2022 7.530 8.090 7.500 7.890 65,429 +0.24(+3.14%)
Apr 22, 2022 7.780 7.850 7.550 7.650 77,031 -0.15(-1.92%)
Apr 21, 2022 7.490 8.100 7.280 7.800 67,185 +0.52(+7.14%)
Apr 20, 2022 7.030 7.670 6.820 7.280 115,891 +0.18(+2.54%)
Apr 19, 2022 7.240 8.040 6.850 7.100 71,166 +0.01(+0.14%)
Apr 18, 2022 6.530 7.290 6.530 7.090 20,115 +0.19(+2.75%)
Apr 14, 2022 7.110 7.110 6.620 6.900 27,497 -0.12(-1.71%)
Apr 13, 2022 7.230 7.500 6.580 7.020 46,281 -0.25(-3.44%)
Apr 12, 2022 7.190 7.590 7.000 7.270 53,816 +0.28(+4.01%)
Apr 11, 2022 7.630 8.272 6.430 6.990 34,637 -0.31(-4.25%)
Apr 08, 2022 7.180 7.745 6.940 7.300 51,261 +0.18(+2.53%)
Apr 07, 2022 7.900 8.040 7.120 7.120 30,474 -0.73(-9.30%)
Apr 06, 2022 8.250 8.250 7.430 7.850 129,340 -0.51(-6.10%)
Apr 05, 2022 7.830 8.520 7.430 8.360 94,585 +0.38(+4.76%)
Apr 04, 2022 7.160 7.980 6.860 7.980 75,641 +0.84(+11.76%)
Apr 01, 2022 7.070 7.140 6.817 7.140 62,623 +0.01(+0.14%)
Mar 31, 2022 6.800 7.130 6.566 7.130 92,852 +0.41(+6.10%)
Mar 30, 2022 6.710 6.980 6.650 6.720 55,498 +0.06(+0.90%)
Mar 29, 2022 6.900 6.900 6.630 6.660 28,671 -0.16(-2.35%)
Mar 28, 2022 6.550 6.845 6.380 6.820 43,911 +0.23(+3.49%)
Mar 25, 2022 7.060 7.100 6.510 6.590 53,758 -0.45(-6.39%)
Mar 24, 2022 6.760 7.100 6.730 7.040 80,090 +0.19(+2.77%)
Mar 23, 2022 6.910 7.110 6.600 6.850 46,735 -0.15(-2.14%)
Mar 22, 2022 7.050 7.450 6.750 7.000 86,403 -0.09(-1.27%)
Mar 21, 2022 6.460 7.200 6.460 7.090 97,787 +0.63(+9.75%)
Mar 18, 2022 6.470 6.860 6.230 6.460 425,476 -0.01(-0.15%)
Mar 17, 2022 6.500 6.730 6.150 6.470 80,896 -0.01(-0.15%)
Mar 16, 2022 7.000 7.000 6.250 6.480 149,365 -0.36(-5.26%)
Mar 15, 2022 5.900 6.890 5.710 6.840 132,216 +0.81(+13.43%)
Mar 14, 2022 5.330 6.210 5.140 6.030 89,812 +0.59(+10.85%)
Mar 11, 2022 5.030 5.750 4.860 5.440 150,912 +0.51(+10.34%)
Mar 10, 2022 5.340 5.990 4.840 4.930 109,379 -0.84(-14.56%)
Mar 09, 2022 5.510 5.970 5.160 5.770 74,357 +0.56(+10.75%)
Mar 08, 2022 5.350 5.710 5.180 5.210 95,599 -0.25(-4.58%)
Mar 07, 2022 6.770 6.770 5.290 5.460 134,882 -1.12(-17.02%)
Mar 04, 2022 6.450 6.847 6.386 6.580 70,833 +0.01(+0.15%)
Mar 03, 2022 5.830 6.600 5.549 6.570 115,201 +0.88(+15.47%)
Mar 02, 2022 5.590 5.900 5.338 5.690 33,263 +0.16(+2.89%)
Mar 01, 2022 5.320 5.760 5.210 5.530 43,853 +0.16(+2.98%)
Feb 28, 2022 5.510 5.700 5.310 5.370 97,595 -0.17(-3.07%)
Feb 25, 2022 5.020 5.960 5.090 5.540 672,244 +0.33(+6.33%)
Feb 24, 2022 4.030 6.690 3.780 5.210 924,365 +1.24(+31.23%)
Feb 23, 2022 6.160 7.140 3.750 3.970 190,818 -2.23(-35.97%)
Feb 22, 2022 6.190 6.340 5.765 6.200 41,829 +0.02(+0.32%)
Feb 18, 2022 6.180 0 -0.07(-1.12%)
Feb 17, 2022 6.320 6.610 6.110 6.250 22,866 -0.13(-2.04%)
Feb 16, 2022 6.230 6.510 6.190 6.380 11,338 +0.07(+1.11%)
Feb 15, 2022 6.660 6.715 6.250 6.310 40,247 -0.32(-4.83%)
Feb 14, 2022 7.130 7.170 6.500 6.630 21,303 -0.75(-10.16%)
Feb 11, 2022 7.010 7.440 6.940 7.380 46,515 +0.31(+4.38%)
Feb 10, 2022 6.590 7.150 6.475 7.070 38,418 +0.36(+5.37%)
Feb 09, 2022 6.680 6.810 6.220 6.710 30,544 +0.10(+1.51%)
Feb 08, 2022 6.790 6.790 6.450 6.610 13,327 -0.15(-2.22%)
Feb 07, 2022 6.880 6.890 6.610 6.760 18,400 -0.08(-1.17%)
Feb 04, 2022 6.480 7.000 6.450 6.840 27,273 +0.41(+6.38%)
Feb 03, 2022 6.750 7.240 6.430 6.430 38,424 -0.33(-4.88%)
Feb 02, 2022 6.640 6.990 6.640 6.760 22,103 -0.08(-1.17%)
Feb 01, 2022 6.370 7.080 6.219 6.840 38,040 +0.38(+5.88%)
Jan 31, 2022 6.340 6.684 6.000 6.460 58,998 +0.47(+7.85%)
Jan 28, 2022 6.490 6.990 5.840 5.990 71,548 -0.28(-4.47%)
Jan 27, 2022 6.940 7.680 6.140 6.270 26,503 -0.14(-2.18%)
Jan 26, 2022 6.615 7.822 6.160 6.410 65,333 -0.18(-2.73%)
Jan 25, 2022 6.090 6.820 6.090 6.590 14,240 +0.37(+5.95%)
Jan 24, 2022 6.050 6.440 5.897 6.220 81,859 +0.19(+3.15%)
Jan 21, 2022 6.370 6.400 5.800 6.030 52,350 -0.23(-3.67%)
Jan 20, 2022 6.850 7.710 6.220 6.260 61,681 -0.35(-5.30%)
Jan 19, 2022 7.010 7.315 6.400 6.610 101,414 -0.47(-6.64%)
Jan 18, 2022 7.980 8.250 6.780 7.080 95,661 -0.75(-9.58%)
Jan 14, 2022 7.830 0 -0.79(-9.16%)
Jan 13, 2022 8.490 8.690 8.320 8.620 43,480 -0.14(-1.60%)
Jan 12, 2022 8.760 8.760 8.195 8.760 40,628 +0.02(+0.23%)
Jan 11, 2022 7.970 8.950 7.970 8.740 125,785 +0.38(+4.55%)
Jan 10, 2022 8.880 8.880 7.870 8.360 93,571 -0.57(-6.38%)
Jan 07, 2022 8.990 8.990 8.280 8.930 85,732 -0.06(-0.67%)
Jan 06, 2022 9.660 9.660 8.110 8.990 107,669 -0.66(-6.84%)
Jan 05, 2022 9.940 9.940 8.980 9.650 76,899 -0.17(-1.73%)
Jan 04, 2022 9.920 10.10 9.260 9.820 90,153 -0.03(-0.30%)
Jan 03, 2022 9.640 10.73 9.050 9.850 96,314 +0.10(+1.03%)
Dec 31, 2021 8.890 9.980 8.800 9.750 73,123 +0.66(+7.26%)
Dec 30, 2021 10.79 10.79 8.800 9.090 167,742 -1.74(-16.07%)
Dec 29, 2021 10.63 11.95 10.34 10.83 66,794 -0.08(-0.73%)
Dec 28, 2021 10.65 10.65 9.850 10.91 104,120 -0.10(-0.91%)
Dec 27, 2021 10.00 12.66 9.830 11.01 488,323 +0.57(+5.46%)
Dec 23, 2021 7.590 10.44 7.520 10.44 267,922 +2.90(+38.46%)
Dec 22, 2021 7.530 7.600 6.900 7.540 39,841 -0.13(-1.69%)
Dec 21, 2021 7.460 7.890 7.090 7.670 156,840 +0.65(+9.26%)
Dec 20, 2021 5.960 7.790 5.690 7.020 574,785 +0.79(+12.67%)
Dec 17, 2021 5.760 6.540 5.540 6.230 267,510 -0.04(-0.63%)
Dec 16, 2021 6.880 9.020 5.830 6.270 942,484 +0.02(+0.32%)
Dec 15, 2021 7.650 7.650 5.960 6.250 311,439 -1.36(-17.87%)
Dec 14, 2021 7.650 7.900 7.545 7.610 33,975 -0.19(-2.44%)
Dec 13, 2021 8.410 8.440 7.620 7.800 43,099 -0.46(-5.57%)
Dec 10, 2021 7.880 8.390 7.640 8.260 54,842 +0.52(+6.72%)
Dec 09, 2021 7.750 7.950 7.260 7.740 52,227 +0.12(+1.57%)
Dec 08, 2021 7.430 7.880 7.000 7.620 58,274 +0.43(+5.98%)
Dec 07, 2021 6.740 7.425 6.740 7.190 47,011 +0.37(+5.43%)
Dec 06, 2021 7.040 7.690 6.350 6.820 37,653 -0.22(-3.12%)
Dec 03, 2021 7.030 7.420 6.350 7.040 67,715 +0.02(+0.28%)
Dec 02, 2021 6.330 7.020 5.760 7.020 157,610 +0.87(+14.15%)
Dec 01, 2021 6.490 7.100 5.520 6.150 99,349 -0.34(-5.24%)
Nov 30, 2021 6.630 7.400 6.250 6.490 101,611 -0.10(-1.52%)
Nov 29, 2021 6.660 7.090 6.500 6.590 54,509 -0.12(-1.79%)
Nov 26, 2021 6.790 7.100 6.290 6.710 99,565 -0.22(-3.17%)
Nov 24, 2021 6.340 7.390 6.340 6.930 89,292 +0.50(+7.78%)
Nov 23, 2021 7.690 7.690 6.060 6.430 112,480 -0.82(-11.31%)
Nov 22, 2021 8.440 8.630 6.970 7.250 69,270 -0.46(-5.97%)
Nov 19, 2021 8.390 8.898 7.220 7.710 61,555 -0.50(-6.09%)
Nov 18, 2021 8.560 9.000 8.200 8.210 51,294 -0.74(-8.27%)
Nov 17, 2021 8.990 9.000 8.500 8.950 33,681 -0.05(-0.56%)
Nov 16, 2021 9.640 9.640 8.760 9.000 57,087 -0.77(-7.88%)
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.