Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Oncology Institute, Inc. - Common Stock (NQ: TOI )

0.2295 +0.0061 (+2.73%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.2200 0.2388 0.2033 0.2234 731,934 +0.02(+9.46%)
Dec 23, 2024 0.2022 0.2240 0.1951 0.2041 598,457 -0.01(-2.86%)
Dec 20, 2024 0.2290 0.2290 0.1932 0.2101 590,694 +0.00(+2.04%)
Dec 19, 2024 0.1921 0.2106 0.1815 0.2059 1,231,927 +0.02(+10.58%)
Dec 18, 2024 0.1970 0.1989 0.1808 0.1862 528,095 -0.00(-2.00%)
Dec 17, 2024 0.1900 0.2010 0.1706 0.1900 761,816 -0.01(-3.46%)
Dec 16, 2024 0.2257 0.2257 0.1967 0.1968 426,299 -0.03(-11.71%)
Dec 13, 2024 0.2314 0.2388 0.2068 0.2229 248,339 -0.01(-3.09%)
Dec 12, 2024 0.2315 0.2315 0.2103 0.2300 658,714 +0.01(+4.55%)
Dec 11, 2024 0.2200 0.2266 0.1980 0.2200 767,103 +0.00(+0.00%)
Dec 10, 2024 0.2340 0.2398 0.1983 0.2200 1,003,949 -0.01(-2.44%)
Dec 09, 2024 0.2100 0.2315 0.2000 0.2255 1,230,944 +0.02(+7.38%)
Dec 06, 2024 0.1934 0.2160 0.1820 0.2100 1,309,518 +0.02(+8.25%)
Dec 05, 2024 0.2026 0.2099 0.1826 0.1940 2,551,214 -0.01(-5.46%)
Dec 04, 2024 0.1959 0.3300 0.1711 0.2052 18,321,466 +0.01(+6.38%)
Dec 03, 2024 0.1601 0.1939 0.1600 0.1929 3,854,848 +0.04(+24.05%)
Dec 02, 2024 0.1600 0.1683 0.1450 0.1555 2,141,394 -0.01(-4.01%)
Nov 29, 2024 0.1722 0.1780 0.1604 0.1620 1,117,426 -0.01(-4.71%)
Nov 27, 2024 0.1660 0.1991 0.1630 0.1700 3,742,727 -0.00(-1.51%)
Nov 26, 2024 0.1550 0.1890 0.1541 0.1726 8,888,294 +0.02(+13.93%)
Nov 25, 2024 0.1490 0.1680 0.1431 0.1515 3,559,940 -0.00(-1.62%)
Nov 22, 2024 0.1600 0.1680 0.1455 0.1540 7,262,142 -0.00(-0.65%)
Nov 21, 2024 0.1400 0.1680 0.1253 0.1550 12,770,514 +0.02(+17.25%)
Nov 20, 2024 0.1500 0.1549 0.1280 0.1322 14,877,713 -0.05(-26.56%)
Nov 19, 2024 0.1700 0.2499 0.1658 0.1800 7,485,741 +0.01(+7.14%)
Nov 18, 2024 0.1940 0.1940 0.1661 0.1680 1,039,624 -0.01(-6.67%)
Nov 15, 2024 0.2175 0.2252 0.1785 0.1800 2,099,660 -0.06(-23.47%)
Nov 14, 2024 0.2638 0.2638 0.2300 0.2352 678,666 -0.03(-10.84%)
Nov 13, 2024 0.2850 0.2893 0.2599 0.2638 282,447 -0.03(-9.03%)
Nov 12, 2024 0.2575 0.3000 0.2573 0.2900 245,498 +0.03(+11.54%)
Nov 11, 2024 0.2600 0.2887 0.2570 0.2600 243,219 +0.00(+0.00%)
Nov 08, 2024 0.2648 0.2801 0.2511 0.2600 173,657 -0.01(-4.66%)
Nov 07, 2024 0.3100 0.3257 0.2700 0.2727 447,389 -0.02(-7.56%)
Nov 06, 2024 0.2800 0.3200 0.2656 0.2950 656,115 +0.01(+5.36%)
Nov 05, 2024 0.2800 0.3151 0.2751 0.2800 114,964 +0.00(+0.00%)
Nov 04, 2024 0.2999 0.3155 0.2717 0.2800 108,542 -0.02(-6.64%)
Nov 01, 2024 0.3006 0.3359 0.2911 0.2999 47,810 -0.01(-3.26%)
Oct 31, 2024 0.3300 0.3399 0.2970 0.3100 219,830 -0.01(-1.59%)
Oct 30, 2024 0.3100 0.3230 0.3120 0.3150 23,101 -0.00(-1.53%)
Oct 29, 2024 0.3252 0.3504 0.3111 0.3199 114,477 -0.01(-1.63%)
Oct 28, 2024 0.3253 0.3524 0.3121 0.3252 60,465 -0.00(-0.03%)
Oct 25, 2024 0.3280 0.3351 0.3210 0.3253 48,535 -0.00(-0.82%)
Oct 24, 2024 0.3340 0.3661 0.3243 0.3280 119,704 -0.01(-4.09%)
Oct 23, 2024 0.3377 0.3676 0.3250 0.3420 102,281 -0.01(-2.29%)
Oct 22, 2024 0.3419 0.3599 0.3370 0.3500 20,698 -0.01(-2.75%)
Oct 21, 2024 0.3694 0.3809 0.3420 0.3599 126,434 -0.01(-2.73%)
Oct 18, 2024 0.3310 0.3878 0.3149 0.3700 139,096 +0.03(+8.98%)
Oct 17, 2024 0.3300 0.3800 0.3300 0.3395 144,555 +0.01(+3.19%)
Oct 16, 2024 0.3300 0.3300 0.3130 0.3290 56,190 +0.01(+2.52%)
Oct 15, 2024 0.3118 0.3300 0.3118 0.3209 49,440 +0.00(+1.55%)
Oct 14, 2024 0.3150 0.3308 0.3150 0.3160 31,278 +0.00(+0.03%)
Oct 11, 2024 0.3243 0.3260 0.3118 0.3159 26,411 -0.01(-3.10%)
Oct 10, 2024 0.3300 0.3311 0.3221 0.3260 18,192 +0.00(+1.21%)
Oct 09, 2024 0.3240 0.3311 0.3132 0.3221 41,129 +0.01(+2.91%)
Oct 08, 2024 0.3118 0.3276 0.3118 0.3130 42,318 -0.01(-3.51%)
Oct 07, 2024 0.3138 0.3310 0.3118 0.3244 35,221 +0.00(+1.50%)
Oct 04, 2024 0.3217 0.3217 0.3150 0.3196 8,786 +0.01(+1.82%)
Oct 03, 2024 0.3240 0.3399 0.3110 0.3139 90,565 -0.01(-1.66%)
Oct 02, 2024 0.3300 0.3300 0.3112 0.3192 39,622 -0.00(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.