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 )

0.8835 -0.0572 (-6.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2024 2.160 2.170 2.045 2.050 48,989 -0.12(-5.53%)
Jan 30, 2024 2.190 2.225 2.090 2.170 44,201 +0.00(+0.00%)
Jan 29, 2024 2.130 2.210 2.100 2.170 81,400 +0.04(+1.88%)
Jan 26, 2024 2.090 2.200 2.090 2.130 74,372 +0.05(+2.40%)
Jan 25, 2024 2.180 2.260 2.000 2.080 122,085 -0.09(-4.15%)
Jan 24, 2024 2.170 2.450 2.140 2.170 258,423 +0.06(+2.84%)
Jan 23, 2024 2.110 2.170 2.080 2.110 56,016 +0.02(+0.96%)
Jan 22, 2024 2.080 2.200 2.080 2.090 109,779 -0.05(-2.34%)
Jan 19, 2024 2.120 2.200 2.090 2.140 78,759 +0.00(+0.00%)
Jan 18, 2024 1.890 2.150 1.890 2.140 122,612 +0.23(+12.04%)
Jan 17, 2024 1.920 2.010 1.880 1.910 68,043 -0.13(-6.37%)
Jan 16, 2024 2.090 2.160 1.970 2.040 163,251 -0.03(-1.45%)
Jan 12, 2024 2.210 2.250 2.045 2.070 113,579 -0.13(-5.91%)
Jan 11, 2024 2.010 2.240 2.000 2.200 155,569 +0.12(+5.77%)
Jan 10, 2024 1.990 2.110 1.910 2.080 104,097 +0.07(+3.48%)
Jan 09, 2024 1.880 2.020 1.800 2.010 170,732 +0.10(+5.24%)
Jan 08, 2024 1.990 2.150 1.820 1.910 379,238 -0.08(-4.02%)
Jan 05, 2024 2.170 2.180 1.960 1.990 237,009 -0.18(-8.29%)
Jan 04, 2024 2.130 2.200 2.080 2.170 187,560 +0.00(+0.00%)
Jan 03, 2024 2.310 2.310 2.127 2.170 182,526 -0.13(-5.65%)
Jan 02, 2024 2.070 2.500 2.040 2.300 461,941 +0.26(+12.75%)
Dec 29, 2023 2.100 2.150 1.980 2.040 268,193 -0.06(-2.86%)
Dec 28, 2023 2.060 2.220 2.010 2.100 238,548 +0.07(+3.45%)
Dec 27, 2023 2.050 2.140 2.010 2.030 172,305 +0.00(+0.00%)
Dec 26, 2023 1.760 2.045 1.720 2.030 288,883 +0.27(+15.34%)
Dec 22, 2023 1.690 1.773 1.680 1.760 144,590 +0.06(+3.53%)
Dec 21, 2023 1.770 1.830 1.650 1.700 218,675 -0.06(-3.41%)
Dec 20, 2023 1.680 1.898 1.500 1.760 694,063 +0.14(+8.64%)
Dec 19, 2023 1.460 1.665 1.430 1.620 549,331 +0.23(+16.55%)
Dec 18, 2023 1.380 1.450 1.270 1.390 343,735 +0.04(+2.96%)
Dec 15, 2023 1.350 1.480 1.270 1.350 498,060 +0.10(+8.00%)
Dec 14, 2023 1.160 1.300 1.160 1.250 416,017 +0.11(+9.65%)
Dec 13, 2023 1.120 1.189 1.110 1.140 189,326 +0.00(+0.00%)
Dec 12, 2023 1.170 1.220 1.110 1.140 336,606 -0.06(-5.00%)
Dec 11, 2023 1.290 1.290 1.070 1.200 533,630 -0.06(-4.76%)
Dec 08, 2023 1.280 1.295 1.260 1.260 381,855 -0.04(-3.08%)
Dec 07, 2023 1.400 1.430 1.270 1.300 687,107 -0.09(-6.47%)
Dec 06, 2023 1.400 1.490 1.370 1.390 208,044 -0.03(-2.11%)
Dec 05, 2023 1.490 1.543 1.360 1.420 411,474 -0.07(-4.70%)
Dec 04, 2023 1.520 1.550 1.400 1.490 348,979 -0.04(-2.61%)
Dec 01, 2023 1.750 1.760 1.470 1.530 441,911 -0.18(-10.53%)
Nov 30, 2023 1.900 1.900 1.630 1.710 454,999 -0.14(-7.57%)
Nov 29, 2023 2.080 2.150 1.810 1.850 385,846 -0.22(-10.63%)
Nov 28, 2023 1.970 2.070 1.930 2.070 306,776 +0.14(+7.25%)
Nov 27, 2023 1.890 2.110 1.810 1.930 429,189 +0.03(+1.58%)
Nov 24, 2023 1.990 2.090 1.850 1.900 419,256 -0.11(-5.47%)
Nov 22, 2023 2.220 2.240 2.000 2.010 367,898 -0.21(-9.46%)
Nov 21, 2023 2.190 2.290 2.140 2.220 201,933 -0.01(-0.45%)
Nov 20, 2023 2.250 2.400 2.090 2.230 355,902 -0.08(-3.25%)
Nov 17, 2023 2.020 2.350 1.950 2.305 508,316 +0.25(+11.89%)
Nov 16, 2023 2.150 2.200 1.910 2.060 363,443 -0.16(-7.21%)
Nov 15, 2023 2.370 2.426 2.060 2.220 396,903 -0.19(-7.88%)
Nov 14, 2023 2.390 2.525 2.200 2.410 465,193 -0.14(-5.49%)
Nov 13, 2023 2.400 2.655 2.180 2.550 513,767 +0.08(+3.24%)
Nov 10, 2023 2.400 2.580 2.350 2.470 573,915 +0.12(+5.11%)
Nov 09, 2023 1.940 2.640 1.876 2.350 1,393,025 +0.51(+27.72%)
Nov 08, 2023 1.800 1.909 1.740 1.840 146,047 +0.10(+5.75%)
Nov 07, 2023 1.700 1.780 1.650 1.740 182,641 +0.04(+2.35%)
Nov 06, 2023 2.000 2.010 1.630 1.700 457,628 -0.32(-15.84%)
Nov 03, 2023 1.920 2.090 1.920 2.020 158,805 +0.11(+5.76%)
Nov 02, 2023 2.110 2.140 1.910 1.910 273,212 -0.19(-9.05%)
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.