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 )

0.6390 -0.0342 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.