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 )

0.5321 +0.0371 (+7.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Aug 01, 2022 6.440 6.500 6.070 6.490 27,023 +0.03(+0.46%)
Jul 29, 2022 6.440 6.495 6.099 6.460 30,573 +0.03(+0.47%)
Jul 28, 2022 6.110 6.500 5.760 6.430 16,214 +0.00(+0.00%)
Jul 27, 2022 6.500 6.500 6.100 6.430 19,008 -0.04(-0.62%)
Jul 26, 2022 6.540 6.700 6.200 6.470 47,130 -0.03(-0.46%)
Jul 25, 2022 6.330 6.690 6.080 6.500 49,427 +0.25(+4.00%)
Jul 22, 2022 6.310 6.520 6.050 6.250 22,591 -0.15(-2.34%)
Jul 21, 2022 6.230 6.530 5.820 6.400 63,891 +0.51(+8.66%)
Jul 20, 2022 6.000 6.010 5.690 5.890 54,226 -0.28(-4.54%)
Jul 19, 2022 6.090 6.210 5.610 6.170 21,187 +0.23(+3.87%)
Jul 18, 2022 5.970 6.130 5.700 5.940 33,053 +0.10(+1.71%)
Jul 15, 2022 5.990 6.160 5.700 5.840 33,137 +0.07(+1.21%)
Jul 14, 2022 5.410 5.967 5.230 5.770 46,312 +0.39(+7.25%)
Jul 13, 2022 5.400 5.780 5.000 5.380 25,583 -0.02(-0.37%)
Jul 12, 2022 5.620 5.960 5.310 5.400 20,309 -0.13(-2.35%)
Jul 11, 2022 5.750 5.750 5.390 5.530 36,219 -0.30(-5.15%)
Jul 08, 2022 6.190 6.190 5.630 5.830 27,117 -0.34(-5.51%)
Jul 07, 2022 6.580 6.580 6.150 6.170 64,347 +0.28(+4.75%)
Jul 06, 2022 5.730 6.310 5.610 5.890 67,172 +0.22(+3.88%)
Jul 05, 2022 5.150 5.850 5.100 5.670 124,273 +0.40(+7.59%)
Jul 01, 2022 4.980 5.415 4.980 5.270 51,842 +0.21(+4.15%)
Jun 30, 2022 4.800 5.200 4.690 5.060 61,384 +0.28(+5.86%)
Jun 29, 2022 5.490 5.490 4.700 4.780 183,132 -0.77(-13.87%)
Jun 28, 2022 5.420 5.800 5.350 5.550 61,730 +0.13(+2.40%)
Jun 27, 2022 5.850 6.170 5.310 5.420 148,444 -0.38(-6.55%)
Jun 24, 2022 6.280 6.440 5.660 5.800 1,898,276 -0.53(-8.37%)
Jun 23, 2022 6.150 6.330 5.850 6.330 90,283 +0.13(+2.10%)
Jun 22, 2022 6.490 6.500 5.970 6.200 254,665 -0.29(-4.47%)
Jun 21, 2022 6.540 6.740 6.100 6.490 237,393 -0.09(-1.37%)
Jun 17, 2022 6.830 7.210 6.430 6.580 284,149 -0.24(-3.52%)
Jun 16, 2022 6.370 7.280 6.335 6.820 372,278 +0.42(+6.56%)
Jun 15, 2022 6.160 6.680 5.980 6.400 238,073 +0.24(+3.90%)
Jun 14, 2022 5.620 6.360 5.540 6.160 78,066 +0.55(+9.80%)
Jun 13, 2022 6.070 6.070 5.500 5.610 133,586 -0.55(-8.93%)
Jun 10, 2022 5.920 6.275 5.880 6.160 98,561 +0.18(+3.01%)
Jun 09, 2022 6.460 6.575 5.970 5.980 149,674 -0.44(-6.85%)
Jun 08, 2022 6.410 7.170 6.290 6.420 132,380 -0.29(-4.32%)
Jun 07, 2022 7.360 7.360 5.910 6.710 275,254 -0.66(-8.96%)
Jun 06, 2022 8.500 8.665 6.900 7.370 280,049 -1.14(-13.40%)
Jun 03, 2022 8.810 9.110 7.905 8.510 129,008 -0.33(-3.73%)
Jun 02, 2022 8.750 9.280 8.750 8.840 149,741 +0.06(+0.68%)
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.