Oncology Institute Inc. (TOI)
NASDAQ: TOI
· Real-Time Price · USD
3.30
0.04 (1.23%)
At close: Sep 05, 2025, 3:59 PM
3.45
4.55%
After-hours: Sep 05, 2025, 07:22 PM EDT
TOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.08 | 3.42 | 3.05 | 3.30 | 3.30 | 1.23% | 3,930,139 |
| 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 |
| Aug 28, 2025 | 3.48 | 3.51 | 3.42 | 3.48 | 3.48 | 0.58% | 1,160,330 |
| Aug 27, 2025 | 3.50 | 3.55 | 3.41 | 3.46 | 3.46 | -0.86% | 975,300 |
| Aug 26, 2025 | 3.46 | 3.50 | 3.33 | 3.49 | 3.49 | 0.58% | 1,293,800 |
| Aug 25, 2025 | 3.77 | 3.77 | 3.46 | 3.47 | 3.47 | -8.44% | 1,869,600 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.61 | 3.79 | 3.79 | 2.71% | 1,792,100 |
| Aug 21, 2025 | 3.74 | 3.84 | 3.66 | 3.69 | 3.69 | -1.34% | 997,449 |
| Aug 20, 2025 | 3.89 | 3.92 | 3.67 | 3.74 | 3.74 | -2.09% | 1,453,523 |
| Aug 19, 2025 | 4.06 | 4.11 | 3.75 | 3.82 | 3.82 | -5.45% | 1,525,400 |
| Aug 18, 2025 | 3.79 | 4.13 | 3.68 | 4.04 | 4.04 | 7.45% | 2,696,511 |
| Aug 15, 2025 | 3.70 | 3.76 | 3.52 | 3.76 | 3.76 | 2.45% | 1,647,700 |
| Aug 14, 2025 | 3.99 | 4.10 | 3.50 | 3.67 | 3.67 | -10.49% | 3,794,749 |
| 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 |