-
5 DAY PERFORMANCE
-7.14% -
1 MONTH PERFORMANCE
-20.25% -
3 MONTH PERFORMANCE
-46.40% -
6 MONTH PERFORMANCE
-72.04% -
YEAR-TO-DATE PERFORMANCE
-87.25% -
1 YEAR PERFORMANCE
-89.47%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.26 | $0.26 (-1.81%) | $0.28 | $0.25 | 173,535 | $19.43 M |
| 11/07/2024 | $0.31 | $0.27 (-12.74%) | $0.33 | $0.27 | 450,536 | $20.38 M |
| 11/06/2024 | $0.28 | $0.30 (5.36%) | $0.32 | $0.27 | 656,215 | $22.05 M |
| 11/05/2024 | $0.28 | $0.28 (0%) | $0.32 | $0.28 | 115,000 | $20.93 M |
| 11/04/2024 | $0.30 | $0.28 (-6.64%) | $0.32 | $0.27 | 108,549 | $20.93 M |
| 11/01/2024 | $0.30 | $0.30 (-0.23%) | $0.34 | $0.29 | 47,810 | $22.42 M |
| 10/31/2024 | $0.33 | $0.31 (-4.88%) | $0.34 | $0.30 | 219,830 | $23.17 M |
| 10/30/2024 | $0.31 | $0.32 (0.96%) | $0.32 | $0.31 | 23,101 | $23.55 M |
| 10/29/2024 | $0.33 | $0.32 (-1.63%) | $0.35 | $0.31 | 114,500 | $23.91 M |
| 10/28/2024 | $0.33 | $0.33 (-0.03%) | $0.35 | $0.31 | 60,500 | $24.31 M |
| 10/25/2024 | $0.33 | $0.33 (-0.82%) | $0.34 | $0.32 | 48,535 | $24.32 M |
| 10/24/2024 | $0.33 | $0.33 (-1.8%) | $0.37 | $0.32 | 119,704 | $24.52 M |
| 10/23/2024 | $0.34 | $0.34 (1.27%) | $0.37 | $0.33 | 102,300 | $25.56 M |
| 10/22/2024 | $0.34 | $0.35 (2.37%) | $0.36 | $0.34 | 20,700 | $26.16 M |
| 10/21/2024 | $0.37 | $0.36 (-2.57%) | $0.38 | $0.34 | 126,434 | $26.90 M |
| 10/18/2024 | $0.33 | $0.37 (11.78%) | $0.39 | $0.31 | 139,100 | $27.66 M |
| 10/17/2024 | $0.33 | $0.34 (2.88%) | $0.38 | $0.33 | 144,555 | $25.38 M |
| 10/16/2024 | $0.33 | $0.33 (-0.3%) | $0.33 | $0.31 | 56,200 | $24.59 M |
| 10/15/2024 | $0.31 | $0.32 (2.92%) | $0.33 | $0.31 | 49,610 | $23.99 M |
| 10/14/2024 | $0.32 | $0.32 (0.32%) | $0.33 | $0.32 | 31,300 | $23.62 M |
| 10/11/2024 | $0.32 | $0.32 (-2.59%) | $0.33 | $0.31 | 26,411 | $23.61 M |
| 10/10/2024 | $0.33 | $0.33 (-1.54%) | $0.33 | $0.32 | 18,200 | $24.37 M |
| 10/09/2024 | $0.32 | $0.32 (-0.59%) | $0.33 | $0.31 | 41,169 | $24.08 M |
| 10/08/2024 | $0.31 | $0.31 (0.38%) | $0.33 | $0.31 | 42,318 | $23.40 M |
| 10/07/2024 | $0.31 | $0.32 (3.38%) | $0.33 | $0.31 | 35,221 | $24.25 M |
| 10/04/2024 | $0.32 | $0.32 (-0.64%) | $0.32 | $0.32 | 8,786 | $23.89 M |
| 10/03/2024 | $0.32 | $0.31 (-3.12%) | $0.34 | $0.31 | 90,600 | $23.46 M |
| 10/02/2024 | $0.33 | $0.32 (-3.27%) | $0.33 | $0.31 | 39,622 | $23.86 M |
| 10/01/2024 | $0.33 | $0.32 (-2.29%) | $0.33 | $0.31 | 73,045 | $23.96 M |
| 09/30/2024 | $0.31 | $0.33 (5.11%) | $0.33 | $0.30 | 128,563 | $24.44 M |
| 09/27/2024 | $0.31 | $0.31 (1.18%) | $0.31 | $0.29 | 97,000 | $23.14 M |
| 09/26/2024 | $0.30 | $0.30 (0.17%) | $0.31 | $0.29 | 17,238 | $22.38 M |
| 09/25/2024 | $0.30 | $0.30 (0.81%) | $0.30 | $0.29 | 47,600 | $22.34 M |
| 09/24/2024 | $0.28 | $0.29 (3.27%) | $0.31 | $0.28 | 100,611 | $21.72 M |
| 09/23/2024 | $0.29 | $0.29 (-1.02%) | $0.30 | $0.28 | 40,905 | $21.68 M |
| 09/20/2024 | $0.30 | $0.29 (-0.68%) | $0.30 | $0.29 | 129,300 | $21.90 M |
| 09/19/2024 | $0.30 | $0.29 (-1.77%) | $0.31 | $0.29 | 76,563 | $22.03 M |
| 09/18/2024 | $0.30 | $0.30 (1.69%) | $0.31 | $0.30 | 47,915 | $22.42 M |
| 09/17/2024 | $0.30 | $0.29 (-3.3%) | $0.32 | $0.29 | 34,437 | $21.68 M |
| 09/16/2024 | $0.32 | $0.30 (-6.64%) | $0.33 | $0.30 | 28,535 | $22.50 M |
| 09/13/2024 | $0.28 | $0.33 (17.57%) | $0.33 | $0.28 | 113,345 | $24.61 M |
| 09/12/2024 | $0.29 | $0.30 (3.41%) | $0.30 | $0.29 | 54,307 | $22.42 M |
| 09/11/2024 | $0.30 | $0.29 (-2.7%) | $0.30 | $0.28 | 66,347 | $21.56 M |
| 09/10/2024 | $0.30 | $0.29 (-5%) | $0.30 | $0.28 | 101,757 | $21.30 M |
| 09/09/2024 | $0.30 | $0.30 (-1%) | $0.30 | $0.28 | 180,500 | $22.20 M |
| 09/06/2024 | $0.32 | $0.30 (-5.45%) | $0.32 | $0.29 | 51,000 | $22.42 M |
| 09/05/2024 | $0.32 | $0.31 (-4.98%) | $0.33 | $0.30 | 73,900 | $22.80 M |
| 09/04/2024 | $0.35 | $0.32 (-8.94%) | $0.37 | $0.27 | 503,034 | $23.98 M |
| 09/03/2024 | $0.37 | $0.36 (-1.31%) | $0.37 | $0.35 | 36,527 | $26.94 M |
| 08/30/2024 | $0.38 | $0.36 (-5.45%) | $0.38 | $0.34 | 123,800 | $26.97 M |
| 08/29/2024 | $0.35 | $0.38 (7.52%) | $0.40 | $0.34 | 140,465 | $28.52 M |
| 08/28/2024 | $0.35 | $0.35 (-2.32%) | $0.37 | $0.34 | 77,806 | $25.85 M |
| 08/27/2024 | $0.36 | $0.35 (-1.69%) | $0.39 | $0.34 | 113,302 | $26.45 M |
| 08/26/2024 | $0.37 | $0.36 (-1.83%) | $0.38 | $0.34 | 121,228 | $26.91 M |
| 08/23/2024 | $0.35 | $0.37 (4.49%) | $0.37 | $0.34 | 66,042 | $27.65 M |
| 08/22/2024 | $0.36 | $0.35 (-3.76%) | $0.36 | $0.33 | 78,832 | $25.85 M |
| 08/21/2024 | $0.39 | $0.35 (-11.26%) | $0.39 | $0.34 | 182,600 | $25.87 M |
| 08/20/2024 | $0.35 | $0.40 (14.26%) | $0.40 | $0.33 | 342,200 | $29.89 M |
| 08/19/2024 | $0.35 | $0.33 (-6.57%) | $0.36 | $0.32 | 355,600 | $24.44 M |
| 08/16/2024 | $0.37 | $0.34 (-6.02%) | $0.37 | $0.31 | 817,400 | $25.78 M |
| 08/15/2024 | $0.44 | $0.36 (-17.98%) | $0.44 | $0.32 | 501,500 | $26.76 M |
| 08/14/2024 | $0.52 | $0.45 (-13.04%) | $0.52 | $0.35 | 834,000 | $33.64 M |
| 08/13/2024 | $0.50 | $0.55 (10%) | $0.57 | $0.48 | 153,746 | $41.11 M |
| 08/12/2024 | $0.47 | $0.49 (2.91%) | $0.50 | $0.47 | 87,107 | $36.25 M |