The Oncology Institute, Inc. - Common Stock (TOI)
3.4400
-0.0400 (-1.15%)
NASDAQ · Last Trade: Oct 3rd, 12:14 AM EDT
Historical Prices For The Oncology Institute, Inc. - Common Stock (TOI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 3.48 | 3.52 | 3.35 | 3.44 | 1,441,726 | 3.44 |
| 10/01/2025 | 3.50 | 3.58 | 3.41 | 3.48 | 1,232,854 | 3.48 |
| 9/30/2025 | 3.44 | 3.51 | 3.37 | 3.49 | 1,896,703 | 3.49 |
| 9/29/2025 | 3.55 | 3.62 | 3.38 | 3.46 | 2,936,764 | 3.46 |
| 9/26/2025 | 3.50 | 3.67 | 3.48 | 3.54 | 1,973,267 | 3.54 |
| 9/25/2025 | 3.57 | 3.64 | 3.43 | 3.52 | 1,735,869 | 3.52 |
| 9/24/2025 | 3.52 | 3.63 | 3.38 | 3.60 | 1,134,615 | 3.60 |
| 9/23/2025 | 3.46 | 3.54 | 3.39 | 3.48 | 2,243,917 | 3.48 |
| 9/22/2025 | 3.09 | 3.46 | 3.08 | 3.42 | 1,867,000 | 3.42 |
| 9/19/2025 | 3.27 | 3.30 | 3.06 | 3.12 | 2,529,805 | 3.12 |
| 9/18/2025 | 3.01 | 3.27 | 3.00 | 3.24 | 1,473,479 | 3.24 |
| 9/17/2025 | 2.97 | 3.06 | 2.95 | 2.99 | 882,080 | 2.99 |
| 9/16/2025 | 3.11 | 3.17 | 2.98 | 3.00 | 1,296,467 | 3.00 |
| 9/15/2025 | 3.07 | 3.16 | 3.04 | 3.12 | 1,118,156 | 3.12 |
| 9/12/2025 | 3.20 | 3.21 | 2.98 | 3.05 | 1,360,589 | 3.05 |
| 9/11/2025 | 3.12 | 3.27 | 3.12 | 3.17 | 1,312,222 | 3.17 |
| 9/10/2025 | 3.24 | 3.41 | 3.12 | 3.13 | 1,236,064 | 3.13 |
| 9/09/2025 | 3.28 | 3.30 | 3.17 | 3.23 | 1,114,939 | 3.23 |
| 9/08/2025 | 3.32 | 3.33 | 3.08 | 3.25 | 2,266,043 | 3.25 |
| 9/05/2025 | 3.08 | 3.42 | 3.05 | 3.30 | 3,933,243 | 3.30 |
| 9/04/2025 | 3.22 | 3.31 | 3.18 | 3.26 | 1,172,796 | 3.26 |
| 9/03/2025 | 3.24 | 3.37 | 3.21 | 3.23 | 975,583 | 3.23 |
| 9/02/2025 | 3.31 | 3.37 | 3.23 | 3.25 | 1,378,921 | 3.25 |
| 8/29/2025 | 3.49 | 3.52 | 3.31 | 3.40 | 1,568,628 | 3.40 |
| 8/28/2025 | 3.48 | 3.51 | 3.42 | 3.48 | 1,133,357 | 3.48 |
| 8/27/2025 | 3.50 | 3.55 | 3.41 | 3.46 | 974,877 | 3.46 |
| 8/26/2025 | 3.46 | 3.50 | 3.33 | 3.49 | 1,293,743 | 3.49 |
| 8/25/2025 | 3.77 | 3.77 | 3.46 | 3.47 | 1,866,627 | 3.47 |
| 8/22/2025 | 3.70 | 3.92 | 3.61 | 3.79 | 1,792,065 | 3.79 |
| 8/21/2025 | 3.74 | 3.84 | 3.65 | 3.69 | 997,449 | 3.69 |
| 8/20/2025 | 3.89 | 3.92 | 3.67 | 3.74 | 1,453,523 | 3.74 |
| 8/19/2025 | 4.06 | 4.11 | 3.75 | 3.82 | 1,525,361 | 3.82 |
| 8/18/2025 | 3.79 | 4.13 | 3.68 | 4.04 | 2,686,507 | 4.04 |
| 8/15/2025 | 3.69 | 3.76 | 3.52 | 3.76 | 1,647,675 | 3.76 |
| 8/14/2025 | 3.99 | 4.10 | 3.50 | 3.67 | 3,791,863 | 3.67 |
| 8/13/2025 | 4.10 | 4.13 | 3.96 | 4.10 | 2,193,270 | 4.10 |
| 8/12/2025 | 4.15 | 4.32 | 4.08 | 4.11 | 1,544,246 | 4.11 |
| 8/11/2025 | 4.29 | 4.38 | 4.16 | 4.24 | 1,501,051 | 4.24 |
| 8/08/2025 | 4.17 | 4.47 | 4.17 | 4.28 | 1,773,654 | 4.28 |
| 8/07/2025 | 4.30 | 4.50 | 4.05 | 4.16 | 3,232,141 | 4.16 |
| 8/06/2025 | 3.98 | 4.21 | 3.77 | 4.06 | 2,184,696 | 4.06 |
| 8/05/2025 | 4.10 | 4.12 | 3.84 | 3.96 | 2,190,885 | 3.96 |
| 8/04/2025 | 3.80 | 4.04 | 3.71 | 4.03 | 1,582,826 | 4.03 |
| 8/01/2025 | 3.47 | 3.75 | 3.35 | 3.73 | 1,622,210 | 3.73 |
| 7/31/2025 | 3.63 | 3.92 | 3.62 | 3.67 | 1,600,075 | 3.67 |
| 7/30/2025 | 3.62 | 3.82 | 3.57 | 3.69 | 1,666,521 | 3.69 |
| 7/29/2025 | 3.77 | 3.83 | 3.60 | 3.62 | 1,530,251 | 3.62 |
| 7/28/2025 | 3.72 | 4.04 | 3.68 | 3.77 | 2,748,312 | 3.77 |
| 7/25/2025 | 3.63 | 3.71 | 3.57 | 3.68 | 958,222 | 3.68 |
| 7/24/2025 | 3.80 | 3.88 | 3.64 | 3.65 | 1,641,673 | 3.65 |
| 7/23/2025 | 3.63 | 3.75 | 3.50 | 3.71 | 1,833,284 | 3.71 |
| 7/22/2025 | 3.35 | 3.56 | 3.26 | 3.54 | 1,768,119 | 3.54 |
| 7/21/2025 | 3.56 | 3.78 | 3.39 | 3.41 | 1,919,237 | 3.41 |
| 7/18/2025 | 3.69 | 3.77 | 3.40 | 3.50 | 2,678,851 | 3.50 |
| 7/17/2025 | 3.33 | 3.77 | 3.24 | 3.65 | 4,354,550 | 3.65 |
| 7/16/2025 | 3.24 | 3.39 | 3.12 | 3.23 | 2,655,989 | 3.23 |
| 7/15/2025 | 3.23 | 3.24 | 2.95 | 2.97 | 2,461,157 | 2.97 |
| 7/14/2025 | 3.15 | 3.34 | 3.15 | 3.21 | 2,993,695 | 3.21 |
| 7/11/2025 | 2.85 | 3.17 | 2.77 | 3.13 | 2,653,782 | 3.13 |
| 7/10/2025 | 2.43 | 2.94 | 2.35 | 2.87 | 5,710,082 | 2.87 |
| 7/09/2025 | 2.53 | 2.57 | 2.40 | 2.42 | 678,888 | 2.42 |
| 7/08/2025 | 2.58 | 2.64 | 2.44 | 2.50 | 1,143,133 | 2.50 |
| 7/07/2025 | 2.50 | 2.60 | 2.48 | 2.56 | 1,184,512 | 2.56 |
| 7/03/2025 | 2.45 | 2.54 | 2.40 | 2.52 | 813,014 | 2.52 |