5 DAY PERFORMANCE
+56.79%
1 MONTH PERFORMANCE
+88.24%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-30.43%
YEAR-TO-DATE PERFORMANCE
-84.31%
1 YEAR PERFORMANCE
-84.76%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.27 | $0.32 (15.76%) | $0.33 | $0.25 | 1.21 M | $23.90 M |
| 12/26/2024 | $0.22 | $0.27 (19.02%) | $0.29 | $0.21 | 1.14 M | $20.08 M |
| 12/24/2024 | $0.22 | $0.22 (1.55%) | $0.24 | $0.20 | 731,934 | $16.87 M |
| 12/23/2024 | $0.20 | $0.20 (0.94%) | $0.22 | $0.20 | 598,500 | $15.41 M |
| 12/20/2024 | $0.23 | $0.21 (-8.25%) | $0.23 | $0.19 | 590,700 | $15.87 M |
| 12/19/2024 | $0.19 | $0.21 (7.7%) | $0.21 | $0.18 | 1.30 M | $15.63 M |
| 12/18/2024 | $0.20 | $0.19 (-5.48%) | $0.20 | $0.18 | 528,515 | $14.06 M |
| 12/17/2024 | $0.19 | $0.19 (0%) | $0.20 | $0.17 | 767,335 | $14.35 M |
| 12/16/2024 | $0.23 | $0.20 (-12.8%) | $0.23 | $0.20 | 438,603 | $14.86 M |
| 12/13/2024 | $0.23 | $0.22 (-3.67%) | $0.24 | $0.21 | 248,339 | $16.83 M |
| 12/12/2024 | $0.23 | $0.23 (-0.65%) | $0.23 | $0.21 | 662,740 | $17.37 M |
| 12/11/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.20 | 771,203 | $16.62 M |
| 12/10/2024 | $0.23 | $0.22 (-5.98%) | $0.24 | $0.20 | 1.01 M | $16.62 M |
| 12/09/2024 | $0.21 | $0.23 (7.38%) | $0.23 | $0.20 | 1.24 M | $17.03 M |
| 12/06/2024 | $0.19 | $0.21 (8.58%) | $0.22 | $0.18 | 1.31 M | $15.86 M |
| 12/05/2024 | $0.20 | $0.19 (-4.24%) | $0.21 | $0.18 | 2.57 M | $14.65 M |
| 12/04/2024 | $0.20 | $0.21 (4.75%) | $0.33 | $0.17 | 18.37 M | $15.50 M |
| 12/03/2024 | $0.16 | $0.19 (20.49%) | $0.19 | $0.16 | 4.02 M | $14.57 M |
| 12/02/2024 | $0.16 | $0.16 (-2.81%) | $0.17 | $0.15 | 2.26 M | $11.74 M |
| 11/29/2024 | $0.17 | $0.16 (-5.92%) | $0.18 | $0.16 | 1.12 M | $12.24 M |
| 11/27/2024 | $0.17 | $0.17 (2.41%) | $0.20 | $0.16 | 3.74 M | $12.84 M |
| 11/26/2024 | $0.16 | $0.17 (11.35%) | $0.19 | $0.15 | 9.03 M | $13.04 M |
| 11/25/2024 | $0.15 | $0.15 (1.68%) | $0.17 | $0.14 | 3.59 M | $11.44 M |
| 11/22/2024 | $0.16 | $0.15 (-3.75%) | $0.17 | $0.15 | 7.26 M | $11.63 M |
| 11/21/2024 | $0.14 | $0.16 (13.14%) | $0.17 | $0.13 | 13.38 M | $11.71 M |
| 11/20/2024 | $0.15 | $0.13 (-11.87%) | $0.15 | $0.13 | 15.09 M | $9.98 M |
| 11/19/2024 | $0.17 | $0.18 (5.32%) | $0.25 | $0.17 | 7.51 M | $13.59 M |
| 11/18/2024 | $0.19 | $0.17 (-13.4%) | $0.19 | $0.17 | 1.04 M | $12.69 M |
| 11/15/2024 | $0.22 | $0.18 (-17.24%) | $0.23 | $0.18 | 2.10 M | $13.59 M |
| 11/14/2024 | $0.26 | $0.24 (-10.84%) | $0.26 | $0.23 | 690,300 | $17.76 M |
| 11/13/2024 | $0.29 | $0.26 (-7.44%) | $0.29 | $0.26 | 282,447 | $19.92 M |
| 11/12/2024 | $0.26 | $0.29 (12.62%) | $0.30 | $0.26 | 245,580 | $21.90 M |
| 11/11/2024 | $0.26 | $0.26 (0%) | $0.29 | $0.26 | 243,421 | $19.64 M |
| 11/08/2024 | $0.26 | $0.26 (-1.81%) | $0.28 | $0.25 | 173,700 | $19.64 M |
| 11/07/2024 | $0.31 | $0.27 (-12.74%) | $0.33 | $0.27 | 450,536 | $20.60 M |
| 11/06/2024 | $0.28 | $0.30 (5.36%) | $0.32 | $0.27 | 656,215 | $22.28 M |
| 11/05/2024 | $0.28 | $0.28 (0%) | $0.32 | $0.28 | 115,000 | $21.15 M |
| 11/04/2024 | $0.30 | $0.28 (-6.64%) | $0.32 | $0.27 | 108,549 | $21.15 M |
| 11/01/2024 | $0.30 | $0.30 (-0.23%) | $0.34 | $0.29 | 47,810 | $22.65 M |
| 10/31/2024 | $0.33 | $0.31 (-4.88%) | $0.34 | $0.30 | 219,830 | $23.41 M |
| 10/30/2024 | $0.31 | $0.32 (0.96%) | $0.32 | $0.31 | 23,101 | $23.79 M |
| 10/29/2024 | $0.33 | $0.32 (-1.63%) | $0.35 | $0.31 | 114,500 | $24.16 M |
| 10/28/2024 | $0.33 | $0.33 (-0.03%) | $0.35 | $0.31 | 60,500 | $24.56 M |
| 10/25/2024 | $0.33 | $0.33 (-0.82%) | $0.34 | $0.32 | 48,535 | $24.57 M |
| 10/24/2024 | $0.33 | $0.33 (-1.8%) | $0.37 | $0.32 | 119,704 | $24.77 M |
| 10/23/2024 | $0.34 | $0.34 (1.27%) | $0.37 | $0.33 | 102,300 | $25.83 M |
| 10/22/2024 | $0.34 | $0.35 (2.37%) | $0.36 | $0.34 | 20,700 | $26.43 M |
| 10/21/2024 | $0.37 | $0.36 (-2.57%) | $0.38 | $0.34 | 126,434 | $27.18 M |
| 10/18/2024 | $0.33 | $0.37 (11.78%) | $0.39 | $0.31 | 139,100 | $27.94 M |
| 10/17/2024 | $0.33 | $0.34 (2.88%) | $0.38 | $0.33 | 144,555 | $25.64 M |
| 10/16/2024 | $0.33 | $0.33 (-0.3%) | $0.33 | $0.31 | 56,200 | $24.85 M |
| 10/15/2024 | $0.31 | $0.32 (2.92%) | $0.33 | $0.31 | 49,610 | $24.24 M |
| 10/14/2024 | $0.32 | $0.32 (0.32%) | $0.33 | $0.32 | 31,300 | $23.87 M |
| 10/11/2024 | $0.32 | $0.32 (-2.59%) | $0.33 | $0.31 | 26,411 | $23.86 M |
| 10/10/2024 | $0.33 | $0.33 (-1.54%) | $0.33 | $0.32 | 18,200 | $24.62 M |
| 10/09/2024 | $0.32 | $0.32 (-0.59%) | $0.33 | $0.31 | 41,169 | $24.33 M |
| 10/08/2024 | $0.31 | $0.31 (0.38%) | $0.33 | $0.31 | 42,318 | $23.64 M |
| 10/07/2024 | $0.31 | $0.32 (3.38%) | $0.33 | $0.31 | 35,221 | $24.50 M |
| 10/04/2024 | $0.32 | $0.32 (-0.64%) | $0.32 | $0.32 | 8,786 | $24.14 M |
| 10/03/2024 | $0.32 | $0.31 (-3.12%) | $0.34 | $0.31 | 90,600 | $23.71 M |
| 10/02/2024 | $0.33 | $0.32 (-3.27%) | $0.33 | $0.31 | 39,622 | $24.11 M |
| 10/01/2024 | $0.33 | $0.32 (-2.29%) | $0.33 | $0.31 | 73,045 | $24.21 M |
| 09/30/2024 | $0.31 | $0.33 (5.11%) | $0.33 | $0.30 | 128,563 | $24.69 M |