5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
-21.64%
3 MONTH PERFORMANCE
-37.69%
6 MONTH PERFORMANCE
-22.49%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
+183.17%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.99 | $2.86 (-4.35%) | $3.04 | $2.85 | 1.70 M | $2.79 B |
| 01/28/2026 | $3.06 | $3.00 (-1.96%) | $3.23 | $2.99 | 1.97 M | $2.92 B |
| 01/27/2026 | $3.15 | $3.06 (-2.86%) | $3.23 | $3.01 | 3.15 M | $2.98 B |
| 01/26/2026 | $3.33 | $3.18 (-4.5%) | $3.36 | $3.14 | 1.58 M | $3.10 B |
| 01/23/2026 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.32 | 1.23 M | $3.25 B |
| 01/22/2026 | $3.36 | $3.59 (6.85%) | $3.68 | $3.36 | 1.70 M | $3.50 B |
| 01/21/2026 | $3.44 | $3.37 (-2.03%) | $3.46 | $3.30 | 1.52 M | $3.28 B |
| 01/20/2026 | $3.35 | $3.44 (2.69%) | $3.49 | $3.34 | 1.23 M | $3.35 B |
| 01/16/2026 | $3.35 | $3.35 (0%) | $3.50 | $3.34 | 1.55 M | $3.27 B |
| 01/15/2026 | $3.42 | $3.36 (-1.75%) | $3.47 | $3.21 | 2.16 M | $3.28 B |
| 01/14/2026 | $3.51 | $3.35 (-4.56%) | $3.60 | $3.28 | 2.88 M | $3.27 B |
| 01/13/2026 | $3.86 | $3.53 (-8.55%) | $3.89 | $3.52 | 2.20 M | $3.44 B |
| 01/12/2026 | $4.18 | $3.85 (-7.89%) | $4.25 | $3.83 | 2.12 M | $3.75 B |
| 01/09/2026 | $4.35 | $4.18 (-3.91%) | $4.49 | $4.17 | 1.45 M | $4.07 B |
| 01/08/2026 | $4.04 | $4.31 (6.68%) | $4.34 | $4.02 | 1.85 M | $4.20 B |
| 01/07/2026 | $4.12 | $4.07 (-1.21%) | $4.21 | $3.82 | 2.56 M | $3.97 B |
| 01/06/2026 | $3.95 | $4.13 (4.56%) | $4.29 | $3.80 | 5.64 M | $4.03 B |
| 01/05/2026 | $3.67 | $3.92 (6.81%) | $4.04 | $3.49 | 2.75 M | $3.82 B |
| 01/02/2026 | $3.56 | $3.67 (3.09%) | $3.68 | $3.41 | 1.17 M | $3.58 B |
| 12/31/2025 | $3.66 | $3.56 (-2.73%) | $3.68 | $3.55 | 1.26 M | $3.47 B |
| 12/30/2025 | $3.67 | $3.65 (-0.54%) | $3.75 | $3.60 | 706.81 K | $3.56 B |
| 12/29/2025 | $3.63 | $3.65 (0.55%) | $3.74 | $3.57 | 934.43 K | $3.56 B |
| 12/26/2025 | $3.49 | $3.64 (4.3%) | $3.67 | $3.44 | 704.65 K | $3.55 B |
| 12/24/2025 | $3.39 | $3.52 (3.83%) | $3.57 | $3.34 | 499.64 K | $3.43 B |
| 12/23/2025 | $3.36 | $3.38 (0.6%) | $3.39 | $3.30 | 780.63 K | $3.29 B |
| 12/22/2025 | $3.36 | $3.39 (0.89%) | $3.56 | $3.23 | 2.12 M | $3.30 B |
| 12/19/2025 | $3.49 | $3.50 (0.29%) | $3.59 | $3.46 | 2.51 M | $3.41 B |
| 12/18/2025 | $3.50 | $3.49 (-0.29%) | $3.60 | $3.39 | 947.42 K | $3.40 B |
| 12/17/2025 | $3.81 | $3.46 (-9.19%) | $3.88 | $3.45 | 1.36 M | $3.37 B |
| 12/16/2025 | $3.75 | $3.84 (2.4%) | $3.90 | $3.75 | 1.16 M | $3.74 B |
| 12/15/2025 | $3.81 | $3.77 (-1.05%) | $3.86 | $3.64 | 1.43 M | $3.67 B |
| 12/12/2025 | $3.77 | $3.78 (0.27%) | $4.00 | $3.71 | 2.32 M | $3.68 B |
| 12/11/2025 | $3.50 | $3.76 (7.43%) | $3.77 | $3.46 | 2.07 M | $3.67 B |
| 12/10/2025 | $3.41 | $3.50 (2.64%) | $3.53 | $3.28 | 2.17 M | $3.41 B |
| 12/09/2025 | $3.19 | $3.38 (5.96%) | $3.38 | $3.15 | 1.68 M | $3.29 B |
| 12/08/2025 | $3.06 | $3.18 (3.92%) | $3.21 | $3.04 | 1.76 M | $3.10 B |
| 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 |
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.
