5 DAY PERFORMANCE
-12.54%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+346.40%
6 MONTH PERFORMANCE
+1,228.57%
YEAR-TO-DATE PERFORMANCE
+802.91%
1 YEAR PERFORMANCE
+520.00%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $3.23 | $2.79 (-13.62%) | $3.27 | $2.77 | 3.64 M | $2.15 B |
| 06/04/2025 | $3.20 | $3.20 (0%) | $3.24 | $3.10 | 723.90 K | $2.47 B |
| 06/03/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $2.87 | 6.12 M | $2.47 B |
| 06/02/2025 | $3.15 | $3.25 (3.17%) | $3.49 | $3.06 | 2.66 M | $2.51 B |
| 05/30/2025 | $3.20 | $3.19 (-0.31%) | $3.26 | $3.08 | 960.50 K | $2.46 B |
| 05/29/2025 | $3.11 | $3.21 (3.22%) | $3.35 | $2.96 | 1.77 M | $2.47 B |
| 05/28/2025 | $2.98 | $3.12 (4.7%) | $3.13 | $2.90 | 901.93 K | $2.41 B |
| 05/27/2025 | $3.09 | $3.01 (-2.59%) | $3.13 | $2.82 | 1.50 M | $2.32 B |
| 05/23/2025 | $2.97 | $3.02 (1.68%) | $3.26 | $2.90 | 2.10 M | $2.33 B |
| 05/22/2025 | $2.68 | $2.99 (11.57%) | $3.02 | $2.42 | 1.80 M | $2.31 B |
| 05/21/2025 | $2.80 | $2.68 (-4.29%) | $2.94 | $2.56 | 2.12 M | $2.07 B |
| 05/20/2025 | $3.04 | $2.78 (-8.55%) | $3.14 | $2.76 | 4.39 M | $2.14 B |
| 05/19/2025 | $2.92 | $3.06 (4.79%) | $3.08 | $2.82 | 1.12 M | $2.36 B |
| 05/16/2025 | $3.13 | $2.99 (-4.47%) | $3.15 | $2.80 | 1.38 M | $2.31 B |
| 05/15/2025 | $2.83 | $3.04 (7.42%) | $3.33 | $2.72 | 7.10 M | $2.34 B |
| 05/14/2025 | $2.66 | $2.37 (-10.9%) | $2.66 | $2.26 | 1.47 M | $1.83 B |
| 05/13/2025 | $2.56 | $2.65 (3.52%) | $2.73 | $2.39 | 1.06 M | $2.04 B |
| 05/12/2025 | $2.91 | $2.55 (-12.37%) | $2.92 | $2.45 | 1.57 M | $1.97 B |
| 05/09/2025 | $2.96 | $2.80 (-5.41%) | $2.99 | $2.74 | 672.39 K | $211.83 M |
| 05/08/2025 | $2.72 | $2.92 (7.35%) | $3.09 | $2.71 | 1.13 M | $220.91 M |
| 05/07/2025 | $2.60 | $2.75 (5.77%) | $2.83 | $2.55 | 385.55 K | $208.05 M |
| 05/06/2025 | $2.57 | $2.61 (1.56%) | $2.64 | $2.22 | 1.33 M | $197.46 M |
| 05/05/2025 | $2.76 | $2.65 (-3.99%) | $2.80 | $2.60 | 462.98 K | $200.49 M |
| 05/02/2025 | $2.81 | $2.80 (-0.36%) | $2.92 | $2.67 | 570.40 K | $211.83 M |
| 05/01/2025 | $2.48 | $2.79 (12.5%) | $2.89 | $2.42 | 1.03 M | $211.08 M |
| 04/30/2025 | $2.45 | $2.48 (1.22%) | $2.52 | $2.17 | 2.25 M | $187.62 M |
| 04/29/2025 | $2.89 | $2.50 (-13.49%) | $2.91 | $2.33 | 3.00 M | $189.14 M |
| 04/28/2025 | $3.36 | $2.91 (-13.39%) | $3.45 | $2.79 | 1.65 M | $220.16 M |
| 04/25/2025 | $3.16 | $3.31 (4.75%) | $3.34 | $2.68 | 1.26 M | $248.39 M |
| 04/24/2025 | $2.91 | $3.23 (11%) | $3.50 | $2.90 | 1.94 M | $242.39 M |
| 04/23/2025 | $2.87 | $2.88 (0.35%) | $2.95 | $2.63 | 1.23 M | $216.13 M |
| 04/22/2025 | $2.40 | $2.71 (12.92%) | $2.96 | $2.29 | 3.77 M | $203.37 M |
| 04/21/2025 | $2.18 | $2.39 (9.63%) | $2.41 | $2.01 | 1.10 M | $179.35 M |
| 04/17/2025 | $1.94 | $2.16 (11.34%) | $2.26 | $1.91 | 925.40 K | $162.09 M |
| 04/16/2025 | $1.82 | $1.94 (6.59%) | $2.04 | $1.80 | 731.70 K | $145.58 M |
| 04/15/2025 | $1.99 | $1.90 (-4.52%) | $2.07 | $1.84 | 587.90 K | $142.58 M |
| 04/14/2025 | $2.00 | $1.95 (-2.5%) | $2.35 | $1.81 | 2.08 M | $146.34 M |
| 04/11/2025 | $1.70 | $1.79 (5.29%) | $1.80 | $1.62 | 700.21 K | $134.33 M |
| 04/10/2025 | $1.60 | $1.69 (5.62%) | $1.73 | $1.46 | 566.00 K | $126.82 M |
| 04/09/2025 | $1.35 | $1.57 (16.3%) | $1.66 | $1.35 | 1.15 M | $117.82 M |
| 04/08/2025 | $1.54 | $1.35 (-12.34%) | $1.58 | $1.29 | 991.60 K | $101.31 M |
| 04/07/2025 | $1.25 | $1.45 (16%) | $1.58 | $1.14 | 1.04 M | $108.81 M |
| 04/04/2025 | $1.26 | $1.35 (7.14%) | $1.41 | $1.25 | 638.53 K | $101.31 M |
| 04/03/2025 | $1.32 | $1.44 (9.09%) | $1.44 | $1.03 | 2.50 M | $108.06 M |
| 04/02/2025 | $1.26 | $1.48 (17.46%) | $1.59 | $1.24 | 2.02 M | $111.06 M |
| 04/01/2025 | $1.23 | $1.26 (2.44%) | $1.35 | $1.14 | 1.20 M | $94.56 M |
| 03/31/2025 | $1.28 | $1.14 (-10.94%) | $1.30 | $1.08 | 961.30 K | $85.55 M |
| 03/28/2025 | $1.10 | $1.14 (3.64%) | $1.21 | $0.97 | 506.30 K | $85.55 M |
| 03/27/2025 | $1.21 | $1.11 (-8.26%) | $1.34 | $1.01 | 854.00 K | $83.30 M |
| 03/26/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.11 | 538.60 K | $90.80 M |
| 03/25/2025 | $1.22 | $1.26 (3.28%) | $1.43 | $1.11 | 1.17 M | $94.56 M |
| 03/24/2025 | $1.05 | $1.24 (18.1%) | $1.36 | $1.04 | 1.98 M | $93.05 M |
| 03/21/2025 | $0.91 | $1.00 (9.47%) | $1.00 | $0.88 | 201.00 K | $74.76 M |
| 03/20/2025 | $0.95 | $0.96 (1.05%) | $0.97 | $0.86 | 254.64 K | $72.04 M |
| 03/19/2025 | $0.84 | $0.93 (11.5%) | $0.99 | $0.84 | 494.50 K | $69.87 M |
| 03/18/2025 | $0.70 | $0.83 (17.49%) | $0.84 | $0.65 | 286.50 K | $62.11 M |
| 03/17/2025 | $0.65 | $0.70 (8.51%) | $0.76 | $0.63 | 976.83 K | $52.61 M |
| 03/14/2025 | $0.65 | $0.65 (0.46%) | $0.67 | $0.65 | 23.12 K | $49.00 M |
| 03/13/2025 | $0.65 | $0.65 (-0.02%) | $0.67 | $0.64 | 70.15 K | $48.77 M |
| 03/12/2025 | $0.65 | $0.65 (-0.48%) | $0.69 | $0.64 | 91.60 K | $48.55 M |
| 03/11/2025 | $0.62 | $0.63 (2.27%) | $0.67 | $0.61 | 216.00 K | $47.35 M |
| 03/10/2025 | $0.72 | $0.61 (-14.13%) | $0.75 | $0.60 | 256.10 K | $46.14 M |
| 03/07/2025 | $0.62 | $0.72 (14.93%) | $0.74 | $0.62 | 681.34 K | $53.73 M |
| 03/06/2025 | $0.64 | $0.63 (-2.34%) | $0.69 | $0.60 | 344.40 K | $46.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
