Oncology Institute Inc. (TOI)
1.14
0.03 (2.70%)
At close: Mar 28, 2025, 3:59 PM
1.21
6.15%
Pre-market: Mar 31, 2025, 04:46 AM EDT
Oncology Institute Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.21 | 0.97 | 1.14 | 0.03 | 2.70% | 491,845 |
| Mar 27, 2025 | 1.21 | 1.34 | 1.01 | 1.11 | -0.10 | -8.26% | 854,000 |
| Mar 26, 2025 | 1.28 | 1.30 | 1.11 | 1.21 | -0.05 | -3.97% | 538,600 |
| Mar 25, 2025 | 1.22 | 1.43 | 1.11 | 1.26 | 0.02 | 1.61% | 1,174,200 |
| Mar 24, 2025 | 1.05 | 1.36 | 1.04 | 1.24 | 0.24 | 24.00% | 1,977,600 |
| Mar 21, 2025 | 0.91 | 1.00 | 0.88 | 1.00 | 0.04 | 4.17% | 201,000 |
| Mar 20, 2025 | 0.95 | 0.97 | 0.86 | 0.96 | 0.03 | 3.23% | 254,644 |
| Mar 19, 2025 | 0.84 | 0.99 | 0.84 | 0.93 | 0.10 | 12.05% | 494,500 |
| Mar 18, 2025 | 0.70 | 0.84 | 0.65 | 0.83 | 0.13 | 18.57% | 286,500 |
| Mar 17, 2025 | 0.65 | 0.76 | 0.63 | 0.70 | 0.05 | 7.69% | 976,828 |
| Mar 14, 2025 | 0.65 | 0.67 | 0.65 | 0.65 | 0.00 | 0.00% | 23,119 |
| Mar 13, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 70,150 |
| Mar 12, 2025 | 0.65 | 0.69 | 0.64 | 0.65 | 0.02 | 3.17% | 91,600 |
| Mar 11, 2025 | 0.62 | 0.67 | 0.61 | 0.63 | 0.02 | 3.28% | 216,000 |
| Mar 10, 2025 | 0.72 | 0.75 | 0.60 | 0.61 | -0.11 | -15.28% | 256,100 |
| Mar 7, 2025 | 0.62 | 0.74 | 0.62 | 0.72 | 0.10 | 16.13% | 681,344 |
| Mar 6, 2025 | 0.64 | 0.69 | 0.60 | 0.62 | -0.04 | -6.06% | 344,402 |
| Mar 5, 2025 | 0.70 | 0.72 | 0.66 | 0.66 | -0.03 | -4.35% | 468,690 |
| Mar 4, 2025 | 0.75 | 0.78 | 0.60 | 0.69 | -0.03 | -4.17% | 916,017 |
| Mar 3, 2025 | 0.85 | 0.89 | 0.71 | 0.72 | -0.13 | -15.29% | 461,954 |
| Feb 28, 2025 | 0.87 | 0.90 | 0.83 | 0.85 | -0.04 | -4.49% | 302,917 |
| Feb 27, 2025 | 0.96 | 1.04 | 0.86 | 0.89 | -0.07 | -7.29% | 989,660 |
| Feb 26, 2025 | 0.92 | 1.17 | 0.86 | 0.96 | 0.16 | 20.00% | 3,746,100 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.77 | 0.80 | -0.05 | -5.88% | 181,310 |
| Feb 24, 2025 | 0.89 | 0.90 | 0.75 | 0.85 | -0.04 | -4.49% | 483,500 |
| Feb 21, 2025 | 0.88 | 0.99 | 0.88 | 0.89 | 0.00 | 0.00% | 253,701 |
| Feb 20, 2025 | 0.95 | 0.96 | 0.88 | 0.89 | -0.07 | -7.29% | 259,350 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.94 | 0.96 | 0.00 | 0.00% | 157,525 |
| Feb 18, 2025 | 1.04 | 1.07 | 0.94 | 0.96 | 0.00 | 0.00% | 300,000 |
| Feb 14, 2025 | 0.91 | 1.01 | 0.90 | 0.96 | 0.05 | 5.49% | 308,509 |
| Feb 13, 2025 | 0.95 | 0.99 | 0.88 | 0.91 | -0.04 | -4.21% | 355,050 |
| Feb 12, 2025 | 0.97 | 1.01 | 0.92 | 0.95 | -0.05 | -5.00% | 343,900 |
| Feb 11, 2025 | 1.02 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 1,123,600 |
| Feb 10, 2025 | 0.90 | 1.08 | 0.89 | 1.00 | 0.18 | 21.95% | 1,774,416 |
| Feb 7, 2025 | 0.85 | 0.88 | 0.79 | 0.82 | -0.07 | -7.87% | 689,611 |
| Feb 6, 2025 | 0.85 | 0.90 | 0.81 | 0.89 | 0.04 | 4.71% | 597,825 |
| Feb 5, 2025 | 0.87 | 0.89 | 0.74 | 0.85 | -0.03 | -3.41% | 921,663 |
| Feb 4, 2025 | 0.88 | 0.95 | 0.85 | 0.88 | -0.04 | -4.35% | 411,000 |
| Feb 3, 2025 | 0.99 | 0.99 | 0.80 | 0.92 | -0.08 | -8.00% | 1,041,100 |
| Jan 31, 2025 | 0.99 | 1.15 | 0.93 | 1.00 | -0.01 | -0.99% | 1,569,700 |
| Jan 30, 2025 | 0.84 | 1.02 | 0.82 | 1.01 | 0.17 | 20.24% | 1,361,100 |
| Jan 29, 2025 | 0.84 | 0.85 | 0.71 | 0.84 | 0.05 | 6.33% | 506,833 |
| Jan 28, 2025 | 0.79 | 0.83 | 0.77 | 0.79 | 0.01 | 1.28% | 417,600 |
| Jan 27, 2025 | 0.75 | 0.86 | 0.67 | 0.78 | 0.02 | 2.63% | 753,200 |
| Jan 24, 2025 | 0.64 | 0.83 | 0.62 | 0.76 | 0.11 | 16.92% | 1,280,038 |
| Jan 23, 2025 | 0.78 | 0.79 | 0.61 | 0.65 | -0.05 | -7.14% | 1,415,300 |
| Jan 22, 2025 | 0.60 | 0.74 | 0.55 | 0.70 | 0.10 | 16.67% | 1,262,112 |
| Jan 21, 2025 | 0.58 | 0.62 | 0.48 | 0.60 | 0.05 | 9.09% | 958,501 |
| Jan 17, 2025 | 0.52 | 0.62 | 0.44 | 0.55 | 0.07 | 14.58% | 2,446,800 |
| Jan 16, 2025 | 0.40 | 0.50 | 0.37 | 0.48 | 0.08 | 20.00% | 1,337,300 |