5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+109.50%
3 MONTH PERFORMANCE
+401.84%
6 MONTH PERFORMANCE
+365.69%
YEAR-TO-DATE PERFORMANCE
+385.44%
1 YEAR PERFORMANCE
-2.60%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.35 | $1.49 (10.37%) | $1.52 | $1.35 | 370,279 | $109.56 M |
| 04/08/2025 | $1.54 | $1.35 (-12.34%) | $1.58 | $1.29 | 989,191 | $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 | 638,534 | $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 | 961,300 | $85.55 M |
| 03/28/2025 | $1.10 | $1.14 (3.64%) | $1.21 | $0.97 | 506,300 | $85.55 M |
| 03/27/2025 | $1.21 | $1.11 (-8.26%) | $1.34 | $1.01 | 854,000 | $83.30 M |
| 03/26/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.11 | 538,600 | $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 | $93.81 M |
| 03/21/2025 | $0.91 | $1.00 (9.47%) | $1.00 | $0.88 | 201,000 | $75.37 M |
| 03/20/2025 | $0.95 | $0.96 (1.05%) | $0.97 | $0.86 | 254,644 | $72.63 M |
| 03/19/2025 | $0.84 | $0.93 (11.5%) | $0.99 | $0.84 | 494,500 | $70.31 M |
| 03/18/2025 | $0.70 | $0.83 (17.49%) | $0.84 | $0.65 | 286,500 | $62.51 M |
| 03/17/2025 | $0.65 | $0.70 (8.51%) | $0.76 | $0.63 | 976,828 | $52.94 M |
| 03/14/2025 | $0.65 | $0.65 (0.46%) | $0.67 | $0.65 | 23,119 | $49.32 M |
| 03/13/2025 | $0.65 | $0.65 (-0.02%) | $0.67 | $0.64 | 70,150 | $49.08 M |
| 03/12/2025 | $0.65 | $0.65 (-0.48%) | $0.69 | $0.64 | 91,600 | $48.86 M |
| 03/11/2025 | $0.62 | $0.63 (2.27%) | $0.67 | $0.61 | 216,000 | $47.66 M |
| 03/10/2025 | $0.72 | $0.61 (-14.13%) | $0.75 | $0.60 | 256,100 | $46.44 M |
| 03/07/2025 | $0.62 | $0.72 (14.93%) | $0.74 | $0.62 | 681,344 | $54.08 M |
| 03/06/2025 | $0.64 | $0.63 (-2.34%) | $0.69 | $0.60 | 344,402 | $47.20 M |
| 03/05/2025 | $0.70 | $0.66 (-5.93%) | $0.72 | $0.66 | 468,690 | $49.73 M |
| 03/04/2025 | $0.75 | $0.69 (-7.97%) | $0.78 | $0.60 | 916,017 | $52.13 M |
| 03/03/2025 | $0.85 | $0.72 (-14.87%) | $0.89 | $0.71 | 461,954 | $54.68 M |
| 02/28/2025 | $0.87 | $0.85 (-2.06%) | $0.90 | $0.83 | 302,917 | $64.35 M |
| 02/27/2025 | $0.96 | $0.89 (-7.28%) | $1.04 | $0.86 | 989,660 | $67.22 M |
| 02/26/2025 | $0.92 | $0.96 (3.71%) | $1.17 | $0.86 | 3.75 M | $72.20 M |
| 02/25/2025 | $0.84 | $0.80 (-4.89%) | $0.86 | $0.77 | 181,310 | $60.34 M |
| 02/24/2025 | $0.89 | $0.85 (-4.49%) | $0.90 | $0.75 | 483,500 | $64.20 M |
| 02/21/2025 | $0.88 | $0.89 (1.13%) | $0.99 | $0.88 | 253,701 | $67.21 M |
| 02/20/2025 | $0.95 | $0.89 (-5.91%) | $0.96 | $0.88 | 259,350 | $67.51 M |
| 02/19/2025 | $0.99 | $0.96 (-3.03%) | $1.00 | $0.94 | 157,525 | $72.50 M |
| 02/18/2025 | $1.04 | $0.96 (-7.69%) | $1.07 | $0.94 | 300,000 | $72.50 M |
| 02/14/2025 | $0.91 | $0.96 (6.08%) | $1.01 | $0.90 | 308,509 | $72.59 M |
| 02/13/2025 | $0.95 | $0.91 (-4.59%) | $0.99 | $0.88 | 355,050 | $68.54 M |
| 02/12/2025 | $0.97 | $0.95 (-2.3%) | $1.01 | $0.92 | 343,900 | $71.57 M |
| 02/11/2025 | $1.02 | $1.00 (-1.96%) | $1.15 | $1.00 | 1.12 M | $75.52 M |
| 02/10/2025 | $0.90 | $1.00 (11.11%) | $1.08 | $0.89 | 1.77 M | $75.52 M |
| 02/07/2025 | $0.85 | $0.82 (-3.53%) | $0.88 | $0.79 | 689,611 | $61.93 M |
| 02/06/2025 | $0.85 | $0.89 (4.49%) | $0.90 | $0.81 | 597,825 | $67.08 M |
| 02/05/2025 | $0.87 | $0.85 (-2.39%) | $0.89 | $0.74 | 921,663 | $64.14 M |
| 02/04/2025 | $0.88 | $0.88 (-0.25%) | $0.95 | $0.85 | 411,000 | $66.64 M |
| 02/03/2025 | $0.99 | $0.92 (-7.47%) | $0.99 | $0.80 | 1.04 M | $69.18 M |
| 01/31/2025 | $0.99 | $1.00 (1.01%) | $1.15 | $0.93 | 1.57 M | $75.52 M |
| 01/30/2025 | $0.84 | $1.01 (20.24%) | $1.02 | $0.82 | 1.36 M | $76.28 M |
| 01/29/2025 | $0.84 | $0.84 (-0.31%) | $0.85 | $0.71 | 506,833 | $63.44 M |
| 01/28/2025 | $0.79 | $0.79 (0.01%) | $0.83 | $0.77 | 417,600 | $59.67 M |
| 01/27/2025 | $0.75 | $0.78 (4.44%) | $0.86 | $0.67 | 753,200 | $59.16 M |
| 01/24/2025 | $0.64 | $0.76 (19.05%) | $0.83 | $0.62 | 1.28 M | $57.44 M |
| 01/23/2025 | $0.78 | $0.65 (-16.58%) | $0.79 | $0.61 | 1.42 M | $49.24 M |
| 01/22/2025 | $0.60 | $0.70 (17.3%) | $0.74 | $0.55 | 1.26 M | $53.15 M |
| 01/21/2025 | $0.58 | $0.60 (3.16%) | $0.62 | $0.48 | 958,501 | $45.19 M |
| 01/17/2025 | $0.52 | $0.55 (6.8%) | $0.62 | $0.44 | 2.45 M | $41.54 M |
| 01/16/2025 | $0.40 | $0.49 (21.25%) | $0.50 | $0.37 | 1.34 M | $36.63 M |
| 01/15/2025 | $0.37 | $0.40 (8.31%) | $0.50 | $0.36 | 2.61 M | $30.21 M |
| 01/14/2025 | $0.30 | $0.37 (22.36%) | $0.38 | $0.29 | 693,131 | $27.94 M |
| 01/13/2025 | $0.30 | $0.31 (3.14%) | $0.32 | $0.27 | 518,100 | $23.54 M |
| 01/10/2025 | $0.28 | $0.30 (7.37%) | $0.31 | $0.25 | 646,051 | $22.79 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.
