The Oncology Institute, Inc. (TOI) Charts

$2.79

$0.41 (-12.81%)
Last update: 04:00 PM EST
Day's range
$2.77
Day's range
$3.27

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