TOI Historical Prices
The Oncology Institute, Inc. Common Stock · daily open, high, low, close & volume
Trading days
183
Period high
6.67
Period low
2.32
Period change
+44.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.93 | 5.15 | 4.87 | 5.13 | +5.56% | 1,265,539 |
| Jul 31, 2026 | 5.10 | 5.25 | 4.86 | 4.86 | -4.14% | 1,005,358 |
| Jul 30, 2026 | 4.84 | 5.17 | 4.80 | 5.07 | +6.29% | 1,239,071 |
| Jul 29, 2026 | 4.89 | 5.04 | 4.75 | 4.77 | -3.64% | 997,855 |
| Jul 28, 2026 | 5.15 | 5.17 | 4.70 | 4.95 | -4.62% | 2,378,768 |
| Jul 27, 2026 | 5.03 | 5.32 | 5.03 | 5.19 | +4.22% | 1,450,741 |
| Jul 24, 2026 | 5.12 | 5.17 | 4.96 | 4.98 | -1.78% | 1,170,245 |
| Jul 23, 2026 | 5.21 | 5.25 | 5.03 | 5.07 | -4.16% | 1,339,891 |
| Jul 22, 2026 | 5.49 | 5.52 | 5.26 | 5.29 | -2.58% | 1,613,543 |
| Jul 21, 2026 | 5.47 | 5.59 | 5.19 | 5.43 | -1.27% | 1,696,886 |
| Jul 20, 2026 | 5.27 | 5.57 | 5.27 | 5.50 | +2.80% | 1,013,102 |
| Jul 17, 2026 | 5.10 | 5.37 | 5.06 | 5.35 | +1.71% | 1,484,196 |
| Jul 16, 2026 | 5.67 | 5.87 | 5.18 | 5.26 | -7.07% | 2,560,326 |
| Jul 15, 2026 | 6.21 | 6.31 | 5.62 | 5.66 | -9.87% | 2,427,411 |
| Jul 14, 2026 | 6.22 | 6.67 | 6.14 | 6.28 | +0.48% | 3,427,092 |
| Jul 13, 2026 | 5.88 | 6.32 | 5.71 | 6.25 | +6.11% | 3,018,619 |
| Jul 10, 2026 | 5.85 | 5.94 | 5.51 | 5.89 | +0.68% | 3,934,728 |
| Jul 9, 2026 | 5.64 | 6.11 | 5.59 | 5.85 | +3.54% | 1,992,680 |
| Jul 8, 2026 | 5.71 | 5.96 | 5.59 | 5.65 | -2.59% | 2,177,826 |
| Jul 7, 2026 | 5.45 | 5.81 | 5.40 | 5.80 | +6.62% | 2,213,120 |
| Jul 6, 2026 | 5.45 | 5.73 | 5.30 | 5.44 | +3.03% | 1,660,486 |
| Jul 2, 2026 | 5.54 | 5.56 | 5.19 | 5.28 | -4.17% | 1,282,498 |
| Jul 1, 2026 | 5.36 | 5.62 | 5.36 | 5.51 | +1.47% | 1,541,859 |
| Jun 30, 2026 | 5.65 | 5.74 | 5.37 | 5.43 | -3.04% | 2,160,272 |
| Jun 29, 2026 | 5.48 | 5.82 | 5.41 | 5.60 | +3.90% | 2,826,047 |
| Jun 26, 2026 | 5.15 | 5.42 | 5.04 | 5.39 | +5.27% | 5,202,826 |
| Jun 25, 2026 | 5.27 | 5.37 | 5.08 | 5.12 | -2.48% | 1,026,346 |
| Jun 24, 2026 | 5.11 | 5.40 | 5.05 | 5.25 | +4.37% | 1,513,796 |
| Jun 23, 2026 | 4.90 | 5.19 | 4.90 | 5.03 | +0.40% | 1,155,424 |
| Jun 22, 2026 | 5.27 | 5.27 | 4.95 | 5.01 | -4.75% | 977,982 |
| Jun 18, 2026 | 5.31 | 5.37 | 5.15 | 5.26 | +0.19% | 2,144,042 |
| Jun 17, 2026 | 5.18 | 5.50 | 5.12 | 5.25 | +2.94% | 1,979,476 |
| Jun 16, 2026 | 5.21 | 5.31 | 5.09 | 5.10 | -1.54% | 1,244,330 |
| Jun 15, 2026 | 5.36 | 5.41 | 4.93 | 5.18 | -2.45% | 2,520,827 |
| Jun 12, 2026 | 5.13 | 5.38 | 5.05 | 5.31 | +3.51% | 1,251,621 |
| Jun 11, 2026 | 4.70 | 5.15 | 4.56 | 5.13 | +9.62% | 1,931,852 |
| Jun 10, 2026 | 4.96 | 5.15 | 4.67 | 4.68 | -5.65% | 1,543,368 |
| Jun 9, 2026 | 5.06 | 5.15 | 4.83 | 4.96 | -2.17% | 1,749,722 |
| Jun 8, 2026 | 5.08 | 5.58 | 4.99 | 5.07 | +4.11% | 3,011,365 |
| Jun 5, 2026 | 4.70 | 5.17 | 4.68 | 4.87 | +2.74% | 4,158,662 |
| Jun 4, 2026 | 4.24 | 4.83 | 4.23 | 4.74 | +12.06% | 2,597,363 |
| Jun 3, 2026 | 4.55 | 4.56 | 4.22 | 4.23 | -7.84% | 1,340,337 |
| Jun 2, 2026 | 4.79 | 4.79 | 4.49 | 4.59 | -3.97% | 1,161,819 |
| Jun 1, 2026 | 4.66 | 4.89 | 4.66 | 4.78 | +1.92% | 1,400,336 |
| May 29, 2026 | 4.74 | 4.74 | 4.48 | 4.69 | -0.42% | 1,538,885 |
| May 28, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | +2.17% | 1,328,684 |
| May 27, 2026 | 4.56 | 4.71 | 4.52 | 4.61 | +0.44% | 1,165,323 |
| May 26, 2026 | 4.61 | 4.79 | 4.34 | 4.59 | +0.00% | 1,667,026 |
| May 22, 2026 | 4.45 | 4.60 | 4.33 | 4.59 | +2.68% | 1,292,152 |
| May 21, 2026 | 4.15 | 4.50 | 4.12 | 4.47 | +6.43% | 2,195,559 |
| May 20, 2026 | 4.11 | 4.26 | 4.02 | 4.20 | +2.44% | 2,799,316 |
| May 19, 2026 | 3.95 | 4.28 | 3.94 | 4.10 | +2.50% | 2,132,567 |
| May 18, 2026 | 3.95 | 4.03 | 3.88 | 4.00 | +0.50% | 1,062,750 |
| May 15, 2026 | 3.93 | 4.03 | 3.86 | 3.98 | -1.49% | 1,049,390 |
| May 14, 2026 | 4.05 | 4.29 | 3.98 | 4.04 | -0.98% | 2,399,535 |
| May 13, 2026 | 4.00 | 4.28 | 3.98 | 4.08 | +1.49% | 3,868,841 |
| May 12, 2026 | 3.97 | 4.04 | 3.86 | 4.02 | +0.25% | 1,120,282 |
| May 11, 2026 | 4.07 | 4.07 | 3.89 | 4.01 | +0.25% | 2,347,138 |
| May 8, 2026 | 4.05 | 4.15 | 3.89 | 4.00 | -1.72% | 2,448,395 |
| May 7, 2026 | 3.76 | 4.08 | 3.71 | 4.07 | +7.11% | 1,950,323 |
| May 6, 2026 | 3.98 | 3.98 | 3.79 | 3.80 | -4.52% | 1,193,641 |
| May 5, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | -2.45% | 1,081,375 |
| May 4, 2026 | 4.02 | 4.26 | 3.97 | 4.08 | +0.74% | 1,550,928 |
| May 1, 2026 | 3.86 | 4.14 | 3.85 | 4.05 | +4.92% | 2,271,167 |
| Apr 30, 2026 | 3.66 | 3.91 | 3.66 | 3.86 | +4.04% | 1,525,068 |
| Apr 29, 2026 | 3.43 | 3.71 | 3.35 | 3.71 | +7.85% | 1,148,323 |
| Apr 28, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | +3.30% | 734,867 |
| Apr 27, 2026 | 3.25 | 3.37 | 3.25 | 3.33 | +2.46% | 571,590 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.15 | 3.25 | -0.61% | 697,484 |
| Apr 23, 2026 | 3.41 | 3.43 | 3.22 | 3.27 | -4.94% | 1,065,761 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | +1.47% | 908,175 |
| Apr 21, 2026 | 3.57 | 3.70 | 3.38 | 3.39 | -3.69% | 2,122,421 |
| Apr 20, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | -0.56% | 869,529 |
| Apr 17, 2026 | 3.57 | 3.64 | 3.43 | 3.54 | +0.00% | 1,745,151 |
| Apr 16, 2026 | 3.47 | 3.59 | 3.38 | 3.54 | +3.21% | 2,190,300 |
| Apr 15, 2026 | 3.38 | 3.48 | 3.38 | 3.43 | +1.48% | 1,192,769 |
| Apr 14, 2026 | 3.32 | 3.54 | 3.31 | 3.38 | +2.42% | 1,439,721 |
| Apr 13, 2026 | 3.09 | 3.31 | 3.09 | 3.30 | +7.14% | 1,706,859 |
| Apr 10, 2026 | 3.11 | 3.13 | 2.94 | 3.08 | -0.96% | 1,286,388 |
| Apr 9, 2026 | 3.08 | 3.17 | 3.01 | 3.11 | +0.32% | 1,165,350 |
| Apr 8, 2026 | 3.44 | 3.45 | 3.09 | 3.10 | -3.73% | 2,293,946 |
| Apr 7, 2026 | 3.22 | 3.39 | 3.15 | 3.22 | +0.31% | 1,010,830 |
| Apr 6, 2026 | 3.13 | 3.34 | 3.12 | 3.21 | +2.88% | 1,087,727 |
| Apr 2, 2026 | 3.01 | 3.15 | 2.99 | 3.12 | -0.64% | 640,190 |
| Apr 1, 2026 | 3.16 | 3.19 | 3.08 | 3.14 | +2.28% | 1,337,839 |
| Mar 31, 2026 | 2.87 | 3.10 | 2.87 | 3.07 | +8.48% | 1,670,305 |
| Mar 30, 2026 | 2.94 | 2.97 | 2.74 | 2.83 | -4.39% | 2,042,146 |
| Mar 27, 2026 | 3.10 | 3.16 | 2.94 | 2.96 | -4.52% | 2,072,318 |
| Mar 26, 2026 | 3.05 | 3.28 | 3.04 | 3.10 | -0.64% | 1,129,670 |
| Mar 25, 2026 | 3.19 | 3.47 | 3.08 | 3.12 | -0.32% | 1,348,573 |
| Mar 24, 2026 | 3.21 | 3.27 | 3.03 | 3.13 | -2.49% | 1,776,548 |
| Mar 23, 2026 | 3.40 | 3.49 | 3.12 | 3.21 | -3.31% | 2,447,073 |
| Mar 20, 2026 | 3.57 | 3.59 | 3.29 | 3.32 | -6.21% | 3,071,515 |
| Mar 19, 2026 | 3.56 | 3.80 | 3.42 | 3.54 | -1.67% | 2,259,877 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.53 | 3.60 | +0.28% | 1,841,677 |
| Mar 17, 2026 | 3.33 | 3.77 | 3.31 | 3.59 | +5.28% | 4,312,354 |
| Mar 16, 2026 | 2.90 | 3.54 | 2.88 | 3.41 | +20.07% | 6,657,844 |
| Mar 13, 2026 | 3.14 | 3.39 | 2.76 | 2.84 | +8.40% | 9,779,510 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.61 | 2.62 | -5.07% | 2,306,905 |
| Mar 11, 2026 | 2.62 | 2.77 | 2.62 | 2.76 | +5.75% | 964,225 |
| Mar 10, 2026 | 2.77 | 2.90 | 2.60 | 2.61 | -4.40% | 1,362,790 |
| Mar 9, 2026 | 2.70 | 2.79 | 2.57 | 2.73 | -1.80% | 1,665,760 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | -2.46% | 1,692,437 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.75 | 2.85 | +0.00% | 1,083,509 |
| Mar 4, 2026 | 2.71 | 2.89 | 2.71 | 2.85 | +5.56% | 1,683,867 |
| Mar 3, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | -8.47% | 1,871,509 |
| Mar 2, 2026 | 2.82 | 3.06 | 2.76 | 2.95 | +2.08% | 1,303,946 |
| Feb 27, 2026 | 2.88 | 2.94 | 2.78 | 2.89 | -3.02% | 956,988 |
| Feb 26, 2026 | 2.85 | 3.06 | 2.79 | 2.98 | +4.20% | 1,837,369 |
| Feb 25, 2026 | 2.62 | 2.88 | 2.59 | 2.86 | +10.85% | 1,641,352 |
| Feb 24, 2026 | 2.57 | 2.61 | 2.50 | 2.58 | +1.18% | 1,121,470 |
| Feb 23, 2026 | 2.57 | 2.57 | 2.44 | 2.55 | -0.39% | 1,515,929 |
| Feb 20, 2026 | 2.57 | 2.65 | 2.52 | 2.56 | -1.54% | 764,698 |
| Feb 19, 2026 | 2.59 | 2.61 | 2.47 | 2.60 | +0.00% | 752,525 |
| Feb 18, 2026 | 2.63 | 2.72 | 2.57 | 2.60 | -2.26% | 842,523 |
| Feb 17, 2026 | 2.46 | 2.73 | 2.41 | 2.66 | +5.98% | 2,421,736 |
| Feb 13, 2026 | 2.39 | 2.56 | 2.32 | 2.51 | +5.24% | 1,215,883 |
| Feb 12, 2026 | 2.63 | 2.66 | 2.35 | 2.38 | -8.97% | 1,640,223 |
| Feb 11, 2026 | 2.71 | 2.71 | 2.50 | 2.62 | -2.24% | 1,182,411 |
| Feb 10, 2026 | 2.66 | 2.87 | 2.63 | 2.68 | +0.00% | 1,224,324 |
| Feb 9, 2026 | 2.61 | 2.72 | 2.48 | 2.68 | +2.68% | 1,404,297 |
| Feb 6, 2026 | 2.52 | 2.65 | 2.46 | 2.61 | +6.53% | 1,547,581 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.42 | 2.45 | -5.41% | 2,235,438 |
| Feb 4, 2026 | 2.71 | 2.73 | 2.47 | 2.59 | -5.13% | 2,956,289 |
| Feb 3, 2026 | 2.61 | 2.75 | 2.51 | 2.73 | +1.87% | 2,987,982 |
| Feb 2, 2026 | 2.73 | 2.77 | 2.54 | 2.68 | -1.11% | 3,797,272 |
| Jan 30, 2026 | 2.86 | 2.89 | 2.70 | 2.71 | -5.24% | 2,115,908 |
| Jan 29, 2026 | 2.99 | 3.04 | 2.85 | 2.86 | -4.67% | 1,713,314 |
| Jan 28, 2026 | 3.06 | 3.23 | 2.99 | 3.00 | -1.96% | 1,969,381 |
| Jan 27, 2026 | 3.15 | 3.23 | 3.01 | 3.06 | -3.62% | 3,149,573 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.13 | 3.17 | -4.65% | 1,579,910 |
| Jan 23, 2026 | 3.59 | 3.59 | 3.31 | 3.33 | -7.24% | 1,230,833 |
| Jan 22, 2026 | 3.36 | 3.67 | 3.36 | 3.59 | +6.53% | 1,704,952 |
| Jan 21, 2026 | 3.44 | 3.46 | 3.30 | 3.37 | -2.03% | 1,518,960 |
| Jan 20, 2026 | 3.35 | 3.49 | 3.34 | 3.44 | +2.69% | 1,233,510 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.33 | 3.35 | -0.30% | 1,548,300 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.21 | 3.36 | +0.30% | 2,161,083 |
| Jan 14, 2026 | 3.51 | 3.60 | 3.28 | 3.35 | -5.10% | 2,884,743 |
| Jan 13, 2026 | 3.86 | 3.89 | 3.52 | 3.53 | -8.31% | 2,198,841 |
| Jan 12, 2026 | 4.18 | 4.25 | 3.83 | 3.85 | -7.89% | 2,122,299 |
| Jan 9, 2026 | 4.34 | 4.49 | 4.17 | 4.18 | -3.02% | 1,450,442 |
| Jan 8, 2026 | 4.04 | 4.33 | 4.02 | 4.31 | +5.90% | 1,852,692 |
| Jan 7, 2026 | 4.12 | 4.21 | 3.82 | 4.07 | -1.45% | 2,560,710 |
| Jan 6, 2026 | 3.95 | 4.29 | 3.80 | 4.13 | +5.36% | 5,636,666 |
| Jan 5, 2026 | 3.67 | 4.04 | 3.49 | 3.92 | +6.81% | 2,748,745 |
| Jan 2, 2026 | 3.56 | 3.68 | 3.41 | 3.67 | +3.09% | 1,166,678 |
| Dec 31, 2025 | 3.66 | 3.68 | 3.54 | 3.56 | -2.47% | 1,257,056 |
| Dec 30, 2025 | 3.67 | 3.75 | 3.60 | 3.65 | +0.00% | 706,811 |
| Dec 29, 2025 | 3.63 | 3.74 | 3.57 | 3.65 | +0.27% | 934,429 |
| Dec 26, 2025 | 3.49 | 3.67 | 3.44 | 3.64 | +3.41% | 704,654 |
| Dec 24, 2025 | 3.39 | 3.56 | 3.34 | 3.52 | +4.14% | 498,727 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.29 | 3.38 | -0.29% | 777,626 |
| Dec 22, 2025 | 3.36 | 3.56 | 3.23 | 3.39 | -3.14% | 2,115,707 |
| Dec 19, 2025 | 3.49 | 3.59 | 3.46 | 3.50 | +0.29% | 2,511,278 |
| Dec 18, 2025 | 3.50 | 3.60 | 3.39 | 3.49 | +0.87% | 947,419 |
| Dec 17, 2025 | 3.81 | 3.88 | 3.45 | 3.46 | -9.90% | 1,353,735 |
| Dec 16, 2025 | 3.75 | 3.90 | 3.75 | 3.84 | +1.86% | 1,159,611 |
| Dec 15, 2025 | 3.81 | 3.86 | 3.64 | 3.77 | -0.26% | 1,427,375 |
| Dec 12, 2025 | 3.77 | 4.00 | 3.71 | 3.78 | +0.53% | 2,315,057 |
| Dec 11, 2025 | 3.50 | 3.77 | 3.46 | 3.76 | +7.43% | 2,061,311 |
| Dec 10, 2025 | 3.41 | 3.53 | 3.28 | 3.50 | +3.55% | 2,169,344 |
| Dec 9, 2025 | 3.19 | 3.38 | 3.15 | 3.38 | +6.29% | 1,681,264 |
| Dec 8, 2025 | 3.06 | 3.21 | 3.04 | 3.18 | +4.95% | 1,757,795 |
| Dec 5, 2025 | 3.21 | 3.25 | 2.99 | 3.03 | -6.19% | 1,728,107 |
| Dec 4, 2025 | 3.07 | 3.31 | 3.06 | 3.23 | +5.21% | 2,000,078 |
| Dec 3, 2025 | 2.95 | 3.12 | 2.90 | 3.07 | +3.72% | 1,718,990 |
| Dec 2, 2025 | 2.95 | 3.02 | 2.90 | 2.96 | +0.68% | 2,265,379 |
| Dec 1, 2025 | 3.06 | 3.13 | 2.93 | 2.94 | -6.37% | 2,191,338 |
| Nov 28, 2025 | 3.15 | 3.19 | 3.06 | 3.14 | +0.64% | 965,691 |
| Nov 26, 2025 | 3.13 | 3.18 | 3.00 | 3.12 | -1.27% | 2,965,829 |
| Nov 25, 2025 | 3.19 | 3.25 | 2.88 | 3.16 | +3.95% | 3,708,611 |
| Nov 24, 2025 | 3.20 | 3.32 | 3.01 | 3.04 | -2.88% | 2,323,180 |
| Nov 21, 2025 | 3.19 | 3.27 | 3.07 | 3.13 | -3.40% | 2,140,436 |
| Nov 20, 2025 | 3.34 | 3.50 | 3.09 | 3.24 | -0.92% | 4,842,913 |
| Nov 19, 2025 | 3.72 | 3.77 | 3.26 | 3.27 | -13.26% | 4,820,673 |
| Nov 18, 2025 | 3.71 | 4.01 | 3.63 | 3.77 | +0.00% | 3,393,779 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.57 | 3.77 | -5.04% | 4,848,619 |
| Nov 14, 2025 | 3.17 | 4.18 | 3.13 | 3.97 | +28.90% | 8,647,722 |
| Nov 13, 2025 | 3.38 | 3.39 | 3.06 | 3.08 | -10.20% | 2,892,035 |
| Nov 12, 2025 | 3.34 | 3.47 | 3.34 | 3.43 | +2.08% | 1,597,333 |
| Nov 11, 2025 | 3.29 | 3.38 | 3.23 | 3.36 | +1.51% | 2,017,015 |
| Nov 10, 2025 | 3.61 | 3.65 | 3.29 | 3.31 | -6.63% | 2,892,479 |
| Nov 7, 2025 | 3.67 | 3.73 | 3.35 | 3.54 | -6.96% | 4,177,058 |
Daily open, high, low, close and volume for The Oncology Institute, Inc. Common Stock (TOI). Showing 183 trading days. Unadjusted prices.