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 (%)
May 31, 2022 8.850 9.100 8.500 9.010 104,980 +0.29(+3.33%)
May 27, 2022 8.480 8.900 8.380 8.720 66,849 +0.42(+5.06%)
May 26, 2022 8.380 8.690 7.950 8.300 62,833 -0.01(-0.12%)
May 25, 2022 8.390 8.750 8.270 8.310 42,144 -0.12(-1.42%)
May 24, 2022 8.700 9.530 8.240 8.430 101,473 -0.55(-6.12%)
May 23, 2022 8.150 9.110 8.120 8.980 164,202 +0.74(+8.98%)
May 20, 2022 7.460 8.400 7.410 8.240 89,251 +0.66(+8.71%)
May 19, 2022 7.180 7.780 6.920 7.580 84,067 +0.43(+6.01%)
May 18, 2022 6.710 7.220 5.810 7.150 77,910 +0.97(+15.70%)
May 17, 2022 5.620 6.460 5.620 6.180 60,046 +0.37(+6.37%)
May 16, 2022 6.080 6.610 5.670 5.810 53,122 -0.31(-5.07%)
May 13, 2022 5.700 6.500 5.550 6.120 136,990 +0.42(+7.37%)
May 12, 2022 5.220 6.240 5.150 5.700 180,258 +0.08(+1.42%)
May 11, 2022 6.490 6.500 5.600 5.620 171,514 -0.97(-14.72%)
May 10, 2022 6.950 7.130 6.005 6.590 180,330 -0.35(-5.04%)
May 09, 2022 8.060 8.060 6.860 6.940 153,746 -1.87(-21.23%)
May 06, 2022 9.750 9.750 8.260 8.810 51,447 -1.03(-10.47%)
May 05, 2022 10.25 10.26 9.557 9.840 56,764 -0.05(-0.51%)
May 04, 2022 9.410 10.18 8.820 9.890 68,027 +0.32(+3.34%)
May 03, 2022 9.100 10.00 9.100 9.570 134,474 +0.47(+5.16%)
May 02, 2022 7.870 9.730 7.770 9.100 178,574 +1.24(+15.78%)
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%)
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.