Oncology Institute Inc. (TOI)
NASDAQ: TOI
· Real-Time Price · USD
3.54
0.02 (0.57%)
At close: Sep 26, 2025, 3:59 PM
3.63
2.54%
After-hours: Sep 26, 2025, 07:53 PM EDT
TOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.50 | 3.68 | 3.48 | 3.54 | 3.54 | 0.57% | 1,956,459 |
| Sep 25, 2025 | 3.57 | 3.64 | 3.43 | 3.52 | 3.52 | -2.22% | 1,735,900 |
| Sep 24, 2025 | 3.52 | 3.64 | 3.39 | 3.60 | 3.60 | 3.45% | 1,141,117 |
| Sep 23, 2025 | 3.46 | 3.55 | 3.39 | 3.48 | 3.48 | 1.75% | 2,244,000 |
| Sep 22, 2025 | 3.09 | 3.46 | 3.09 | 3.42 | 3.42 | 9.62% | 1,867,100 |
| Sep 19, 2025 | 3.27 | 3.30 | 3.06 | 3.12 | 3.12 | -3.70% | 2,529,805 |
| Sep 18, 2025 | 3.01 | 3.27 | 3.00 | 3.24 | 3.24 | 8.36% | 1,478,300 |
| Sep 17, 2025 | 2.97 | 3.07 | 2.95 | 2.99 | 2.99 | -0.33% | 882,100 |
| Sep 16, 2025 | 3.11 | 3.18 | 2.98 | 3.00 | 3.00 | -3.85% | 1,302,800 |
| Sep 15, 2025 | 3.07 | 3.16 | 3.04 | 3.12 | 3.12 | 2.30% | 1,118,156 |
| Sep 12, 2025 | 3.20 | 3.21 | 2.98 | 3.05 | 3.05 | -3.79% | 1,360,600 |
| Sep 11, 2025 | 3.12 | 3.27 | 3.12 | 3.17 | 3.17 | 1.28% | 1,313,111 |
| Sep 10, 2025 | 3.24 | 3.41 | 3.12 | 3.13 | 3.13 | -3.10% | 1,236,096 |
| Sep 9, 2025 | 3.28 | 3.30 | 3.17 | 3.23 | 3.23 | -0.62% | 1,115,019 |
| Sep 8, 2025 | 3.32 | 3.33 | 3.09 | 3.25 | 3.25 | -1.52% | 2,266,644 |
| Sep 5, 2025 | 3.08 | 3.42 | 3.05 | 3.30 | 3.30 | 1.23% | 3,933,243 |
| Sep 4, 2025 | 3.22 | 3.31 | 3.18 | 3.26 | 3.26 | 0.93% | 1,173,114 |
| Sep 3, 2025 | 3.24 | 3.37 | 3.21 | 3.23 | 3.23 | -0.62% | 992,722 |
| Sep 2, 2025 | 3.31 | 3.37 | 3.23 | 3.25 | 3.25 | -4.41% | 1,378,927 |
| Aug 29, 2025 | 3.49 | 3.52 | 3.31 | 3.40 | 3.40 | -2.30% | 1,568,628 |