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 )

0.4950 +0.0450 (+10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 4.710 4.895 4.460 4.540 112,740 -0.29(-6.00%)
Oct 28, 2022 5.030 5.075 4.550 4.830 167,899 -0.23(-4.55%)
Oct 27, 2022 5.260 5.260 4.980 5.060 126,091 -0.16(-3.07%)
Oct 26, 2022 5.070 5.410 4.940 5.220 121,952 +0.12(+2.35%)
Oct 25, 2022 4.920 5.380 4.800 5.100 80,107 +0.12(+2.41%)
Oct 24, 2022 5.080 5.470 4.700 4.980 94,858 -0.09(-1.78%)
Oct 21, 2022 4.940 5.140 4.590 5.070 76,528 +0.27(+5.63%)
Oct 20, 2022 4.780 5.190 4.510 4.800 53,346 +0.06(+1.27%)
Oct 19, 2022 4.690 4.890 4.520 4.740 66,601 +0.03(+0.64%)
Oct 18, 2022 4.750 5.020 4.450 4.710 44,735 +0.00(+0.00%)
Oct 17, 2022 4.550 4.750 4.360 4.710 63,393 +0.27(+6.08%)
Oct 14, 2022 4.780 5.000 4.190 4.440 43,040 -0.26(-5.53%)
Oct 13, 2022 4.650 4.770 4.460 4.700 101,071 -0.03(-0.63%)
Oct 12, 2022 4.630 4.860 4.260 4.730 63,925 +0.02(+0.42%)
Oct 11, 2022 4.450 4.860 4.430 4.710 90,210 +0.24(+5.37%)
Oct 10, 2022 4.500 4.650 4.030 4.470 88,520 -0.14(-3.04%)
Oct 07, 2022 4.680 4.750 4.510 4.610 66,963 -0.07(-1.50%)
Oct 06, 2022 4.810 4.870 4.260 4.680 144,210 -0.17(-3.51%)
Oct 05, 2022 4.790 4.880 4.510 4.850 76,294 -0.03(-0.61%)
Oct 04, 2022 4.880 5.130 4.670 4.880 130,936 +0.11(+2.31%)
Oct 03, 2022 4.640 4.935 4.620 4.770 107,204 +0.14(+3.02%)
Sep 30, 2022 4.700 4.810 4.450 4.630 67,145 -0.07(-1.49%)
Sep 29, 2022 4.630 4.750 4.410 4.700 98,979 -0.01(-0.21%)
Sep 28, 2022 4.720 4.850 4.640 4.710 83,316 -0.02(-0.42%)
Sep 27, 2022 4.620 4.910 4.420 4.730 77,781 +0.02(+0.42%)
Sep 26, 2022 4.190 4.800 4.190 4.710 75,946 +0.43(+10.05%)
Sep 23, 2022 4.260 4.310 4.040 4.280 66,794 +0.00(+0.00%)
Sep 22, 2022 4.320 4.420 4.140 4.280 115,868 -0.17(-3.82%)
Sep 21, 2022 4.620 4.900 4.150 4.450 62,305 -0.23(-4.91%)
Sep 20, 2022 4.480 4.740 4.280 4.680 103,081 +0.19(+4.23%)
Sep 19, 2022 4.380 4.620 4.010 4.490 200,634 -0.03(-0.66%)
Sep 16, 2022 4.440 4.970 4.180 4.520 2,239,980 -0.09(-1.95%)
Sep 15, 2022 4.880 4.980 4.290 4.610 274,141 -0.38(-7.62%)
Sep 14, 2022 5.390 5.390 4.860 4.990 192,123 -0.18(-3.48%)
Sep 13, 2022 5.400 5.440 5.090 5.170 175,285 -0.29(-5.31%)
Sep 12, 2022 5.680 6.040 5.120 5.460 176,848 -0.26(-4.55%)
Sep 09, 2022 5.890 6.000 5.620 5.720 126,763 -0.24(-4.03%)
Sep 08, 2022 5.960 6.270 5.890 5.960 75,956 -0.09(-1.49%)
Sep 07, 2022 5.800 6.240 5.620 6.050 102,520 +0.12(+2.02%)
Sep 06, 2022 5.920 6.280 5.680 5.930 229,093 -0.07(-1.17%)
Sep 02, 2022 6.030 6.300 5.920 6.000 142,998 -0.15(-2.44%)
Sep 01, 2022 6.230 6.550 6.000 6.150 135,543 -0.20(-3.15%)
Aug 31, 2022 6.150 6.540 6.070 6.350 85,796 +0.13(+2.09%)
Aug 30, 2022 6.040 6.600 5.920 6.220 90,190 +0.15(+2.47%)
Aug 29, 2022 6.050 6.430 5.920 6.070 68,730 +0.01(+0.17%)
Aug 26, 2022 6.000 6.265 5.800 6.060 86,284 +0.08(+1.34%)
Aug 25, 2022 6.400 6.435 5.940 5.980 47,460 -0.27(-4.32%)
Aug 24, 2022 6.400 6.770 6.060 6.250 84,047 -0.30(-4.58%)
Aug 23, 2022 6.390 6.820 6.390 6.550 125,283 +0.00(+0.00%)
Aug 22, 2022 6.840 6.840 6.310 6.550 108,957 -0.15(-2.24%)
Aug 19, 2022 6.880 7.003 6.560 6.700 95,884 -0.30(-4.29%)
Aug 18, 2022 6.820 7.000 6.280 7.000 49,533 +0.18(+2.64%)
Aug 17, 2022 6.780 6.980 6.345 6.820 32,281 +0.06(+0.89%)
Aug 16, 2022 6.130 6.920 5.985 6.760 81,342 +0.57(+9.21%)
Aug 15, 2022 6.080 6.500 5.935 6.190 142,708 -0.32(-4.92%)
Aug 12, 2022 6.710 7.378 6.050 6.510 190,389 -0.89(-12.03%)
Aug 11, 2022 6.930 7.510 6.575 7.400 62,533 +0.11(+1.51%)
Aug 10, 2022 6.925 7.600 6.783 7.290 92,769 +0.66(+9.95%)
Aug 09, 2022 6.700 6.940 6.360 6.630 105,526 +0.04(+0.61%)
Aug 08, 2022 6.710 6.750 6.110 6.590 36,835 -0.02(-0.30%)
Aug 05, 2022 6.490 6.750 6.200 6.610 50,614 +0.12(+1.85%)
Aug 04, 2022 6.500 6.590 6.150 6.490 74,733 +0.09(+1.41%)
Aug 03, 2022 6.320 6.500 6.280 6.400 48,468 -0.10(-1.54%)
Aug 02, 2022 6.480 6.500 6.070 6.500 38,374 +0.01(+0.15%)
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.