Oncology Institute Inc. (TOI)
NASDAQ: TOI
· Real-Time Price · USD
3.67
-0.43 (-10.49%)
At close: Aug 14, 2025, 3:59 PM
3.78
3.00%
Pre-market: Aug 15, 2025, 07:00 AM EDT
TOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.99 | 4.10 | 3.50 | 3.67 | 3.67 | -10.49% | 3,770,738 |
| Aug 13, 2025 | 4.10 | 4.13 | 3.96 | 4.10 | 4.10 | -0.24% | 2,198,214 |
| Aug 12, 2025 | 4.15 | 4.32 | 4.08 | 4.11 | 4.11 | -3.07% | 1,545,528 |
| Aug 11, 2025 | 4.29 | 4.38 | 4.16 | 4.24 | 4.24 | -0.93% | 1,501,055 |
| Aug 8, 2025 | 4.17 | 4.47 | 4.17 | 4.28 | 4.28 | 2.88% | 1,773,700 |
| Aug 7, 2025 | 4.30 | 4.50 | 4.06 | 4.16 | 4.16 | 2.21% | 3,232,834 |
| Aug 6, 2025 | 3.98 | 4.21 | 3.77 | 4.07 | 4.07 | 2.78% | 2,186,717 |
| Aug 5, 2025 | 4.10 | 4.12 | 3.84 | 3.96 | 3.96 | -1.74% | 2,195,500 |
| Aug 4, 2025 | 3.80 | 4.04 | 3.72 | 4.03 | 4.03 | 8.04% | 1,583,005 |
| Aug 1, 2025 | 3.47 | 3.75 | 3.35 | 3.73 | 3.73 | 1.63% | 1,622,210 |
| Jul 31, 2025 | 3.63 | 3.92 | 3.62 | 3.67 | 3.67 | -0.54% | 1,600,300 |
| Jul 30, 2025 | 3.62 | 3.82 | 3.57 | 3.69 | 3.69 | 1.93% | 1,691,736 |
| Jul 29, 2025 | 3.77 | 3.83 | 3.60 | 3.62 | 3.62 | -3.98% | 1,530,600 |
| Jul 28, 2025 | 3.72 | 4.04 | 3.68 | 3.77 | 3.77 | 2.45% | 2,748,711 |
| Jul 25, 2025 | 3.63 | 3.71 | 3.57 | 3.68 | 3.68 | 0.82% | 958,222 |
| Jul 24, 2025 | 3.80 | 3.88 | 3.64 | 3.65 | 3.65 | -1.62% | 1,641,784 |
| Jul 23, 2025 | 3.63 | 3.75 | 3.50 | 3.71 | 3.71 | 4.80% | 1,833,300 |
| Jul 22, 2025 | 3.35 | 3.56 | 3.26 | 3.54 | 3.54 | 3.81% | 1,768,343 |
| Jul 21, 2025 | 3.56 | 3.78 | 3.39 | 3.41 | 3.41 | -2.57% | 1,931,246 |
| Jul 18, 2025 | 3.69 | 3.78 | 3.40 | 3.50 | 3.50 | -4.11% | 2,678,900 |