5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
-20.47%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
+8.99%
YEAR-TO-DATE PERFORMANCE
+880.58%
1 YEAR PERFORMANCE
+1,342.86%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.21 | $3.03 (-5.61%) | $3.25 | $2.99 | 1.73 M | $2.95 B |
| 12/04/2025 | $3.07 | $3.23 (5.21%) | $3.32 | $3.06 | 2.00 M | $3.15 B |
| 12/03/2025 | $2.95 | $3.07 (4.07%) | $3.12 | $2.90 | 1.72 M | $2.99 B |
| 12/02/2025 | $2.95 | $2.96 (0.34%) | $3.02 | $2.90 | 2.27 M | $2.89 B |
| 12/01/2025 | $3.06 | $2.94 (-3.92%) | $3.13 | $2.93 | 2.20 M | $2.87 B |
| 11/28/2025 | $3.15 | $3.14 (-0.32%) | $3.20 | $3.07 | 967.00 K | $3.06 B |
| 11/26/2025 | $3.13 | $3.12 (-0.32%) | $3.18 | $3.00 | 2.97 M | $3.04 B |
| 11/25/2025 | $3.19 | $3.16 (-0.94%) | $3.26 | $2.88 | 3.72 M | $3.08 B |
| 11/24/2025 | $3.20 | $3.04 (-5%) | $3.32 | $3.01 | 2.33 M | $2.96 B |
| 11/21/2025 | $3.19 | $3.13 (-1.88%) | $3.27 | $3.07 | 2.14 M | $3.05 B |
| 11/20/2025 | $3.34 | $3.24 (-2.99%) | $3.51 | $3.09 | 4.87 M | $3.02 B |
| 11/19/2025 | $3.72 | $3.27 (-12.1%) | $3.77 | $3.26 | 4.84 M | $3.05 B |
| 11/18/2025 | $3.71 | $3.77 (1.62%) | $4.01 | $3.63 | 3.41 M | $3.51 B |
| 11/17/2025 | $3.99 | $3.77 (-5.51%) | $3.99 | $3.57 | 4.85 M | $3.51 B |
| 11/14/2025 | $3.17 | $3.97 (25.24%) | $4.18 | $3.14 | 8.65 M | $3.70 B |
| 11/13/2025 | $3.38 | $3.08 (-8.88%) | $3.39 | $3.07 | 2.90 M | $2.87 B |
| 11/12/2025 | $3.34 | $3.43 (2.69%) | $3.47 | $3.34 | 1.60 M | $3.20 B |
| 11/11/2025 | $3.29 | $3.36 (2.13%) | $3.38 | $3.23 | 2.02 M | $3.13 B |
| 11/10/2025 | $3.61 | $3.31 (-8.31%) | $3.65 | $3.29 | 2.89 M | $3.09 B |
| 11/07/2025 | $3.67 | $3.55 (-3.27%) | $3.73 | $3.36 | 4.19 M | $3.31 B |
| 11/06/2025 | $4.11 | $3.81 (-7.3%) | $4.23 | $3.79 | 2.40 M | $3.55 B |
| 11/05/2025 | $4.27 | $4.09 (-4.22%) | $4.34 | $4.08 | 1.88 M | $3.81 B |
| 11/04/2025 | $4.40 | $4.24 (-3.64%) | $4.62 | $4.18 | 2.73 M | $3.95 B |
| 11/03/2025 | $4.47 | $4.49 (0.45%) | $4.56 | $4.34 | 1.30 M | $4.18 B |
| 10/31/2025 | $4.65 | $4.46 (-4.09%) | $4.76 | $4.40 | 1.80 M | $4.16 B |
| 10/30/2025 | $4.58 | $4.59 (0.22%) | $4.80 | $4.56 | 1.40 M | $4.28 B |
| 10/29/2025 | $4.65 | $4.70 (1.08%) | $4.80 | $4.49 | 1.88 M | $4.38 B |
| 10/28/2025 | $4.62 | $4.68 (1.3%) | $4.78 | $4.56 | 1.91 M | $4.36 B |
| 10/27/2025 | $4.82 | $4.61 (-4.36%) | $4.83 | $4.44 | 2.00 M | $4.30 B |
| 10/24/2025 | $4.71 | $4.75 (0.85%) | $4.88 | $4.60 | 2.48 M | $4.43 B |
| 10/23/2025 | $4.40 | $4.61 (4.77%) | $4.80 | $4.39 | 3.42 M | $4.30 B |
| 10/22/2025 | $4.29 | $4.39 (2.33%) | $4.45 | $4.20 | 3.14 M | $4.09 B |
| 10/21/2025 | $4.19 | $4.26 (1.67%) | $4.29 | $4.09 | 1.89 M | $3.97 B |
| 10/20/2025 | $3.90 | $4.24 (8.72%) | $4.25 | $3.70 | 3.13 M | $3.95 B |
| 10/17/2025 | $3.74 | $3.82 (2.14%) | $3.94 | $3.47 | 2.38 M | $3.56 B |
| 10/16/2025 | $4.11 | $3.79 (-7.79%) | $4.24 | $3.79 | 2.22 M | $3.53 B |
| 10/15/2025 | $4.02 | $4.01 (-0.25%) | $4.19 | $3.93 | 2.19 M | $3.74 B |
| 10/14/2025 | $3.89 | $3.99 (2.57%) | $4.05 | $3.79 | 1.56 M | $3.72 B |
| 10/13/2025 | $3.91 | $3.95 (1.02%) | $4.03 | $3.86 | 1.32 M | $3.68 B |
| 10/10/2025 | $3.95 | $3.79 (-4.05%) | $3.99 | $3.75 | 1.92 M | $3.53 B |
| 10/09/2025 | $4.00 | $3.91 (-2.25%) | $4.08 | $3.89 | 1.53 M | $3.64 B |
| 10/08/2025 | $3.88 | $3.97 (2.32%) | $3.98 | $3.79 | 1.39 M | $3.70 B |
| 10/07/2025 | $3.81 | $3.82 (0.26%) | $3.90 | $3.71 | 1.26 M | $3.56 B |
| 10/06/2025 | $3.72 | $3.81 (2.42%) | $3.90 | $3.58 | 1.64 M | $3.55 B |
| 10/03/2025 | $3.45 | $3.64 (5.51%) | $3.78 | $3.35 | 2.88 M | $3.39 B |
| 10/02/2025 | $3.48 | $3.44 (-1.15%) | $3.52 | $3.35 | 1.44 M | $3.21 B |
| 10/01/2025 | $3.50 | $3.48 (-0.57%) | $3.58 | $3.41 | 1.23 M | $3.24 B |
| 09/30/2025 | $3.44 | $3.49 (1.45%) | $3.51 | $3.37 | 1.90 M | $3.25 B |
| 09/29/2025 | $3.55 | $3.46 (-2.54%) | $3.62 | $3.38 | 2.94 M | $3.22 B |
| 09/26/2025 | $3.50 | $3.54 (1.14%) | $3.68 | $3.48 | 1.96 M | $3.30 B |
| 09/25/2025 | $3.57 | $3.52 (-1.4%) | $3.64 | $3.43 | 1.74 M | $3.28 B |
| 09/24/2025 | $3.52 | $3.60 (2.27%) | $3.64 | $3.39 | 1.14 M | $3.36 B |
| 09/23/2025 | $3.46 | $3.48 (0.58%) | $3.55 | $3.39 | 2.24 M | $3.24 B |
| 09/22/2025 | $3.09 | $3.42 (10.68%) | $3.46 | $3.09 | 1.87 M | $3.19 B |
| 09/19/2025 | $3.27 | $3.12 (-4.59%) | $3.30 | $3.06 | 2.53 M | $2.91 B |
| 09/18/2025 | $3.01 | $3.24 (7.64%) | $3.27 | $3.00 | 1.48 M | $3.02 B |
| 09/17/2025 | $2.97 | $2.99 (0.67%) | $3.07 | $2.95 | 882.10 K | $2.79 B |
| 09/16/2025 | $3.11 | $3.00 (-3.54%) | $3.18 | $2.98 | 1.30 M | $2.80 B |
| 09/15/2025 | $3.07 | $3.12 (1.63%) | $3.16 | $3.04 | 1.12 M | $2.91 B |
| 09/12/2025 | $3.20 | $3.05 (-4.69%) | $3.21 | $2.98 | 1.36 M | $2.84 B |
| 09/11/2025 | $3.12 | $3.17 (1.6%) | $3.27 | $3.12 | 1.31 M | $2.95 B |
| 09/10/2025 | $3.24 | $3.13 (-3.4%) | $3.41 | $3.12 | 1.24 M | $2.92 B |
| 09/09/2025 | $3.28 | $3.23 (-1.52%) | $3.30 | $3.17 | 1.12 M | $3.01 B |
| 09/08/2025 | $3.32 | $3.25 (-2.11%) | $3.33 | $3.09 | 2.27 M | $3.03 B |
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.
