Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TOIIW Historical Prices

The Oncology Institute, Inc. Warrant · daily open, high, low, close & volume

Trading days
132
Period high
0.2300
Period low
0.0250
Period change
-67.36%
DateOpenHighLowCloseChangeVolume
Jul 31, 20260.03010.04900.03010.0490-2.00%901
Jul 30, 20260.04950.05000.04950.0500+2.25%1,478
Jul 29, 20260.04900.04900.04890.0489-0.20%1,405
Jul 28, 20260.05000.05000.04900.0490+8.89%421
Jul 23, 20260.04500.05000.04500.0450-2.17%2,009
Jul 22, 20260.05790.05790.04600.0460-34.10%200
Jul 17, 20260.06980.06980.06980.0698+0.14%200
Jul 14, 20260.05980.06980.05980.0697+16.75%42,752
Jul 13, 20260.04800.05980.04800.0597+8.94%4,325
Jul 10, 20260.04990.05480.04990.0548+9.60%1,600
Jul 8, 20260.03750.05000.03750.0500+19.05%2,600
Jul 7, 20260.03760.04200.03750.0420+0.48%3,960
Jul 6, 20260.03740.04180.03500.0418+0.72%4,128
Jul 1, 20260.03750.04150.03750.0415+1.72%3,100
Jun 30, 20260.03400.04080.03250.0408+16.57%6,027
Jun 29, 20260.03100.03500.03100.0350-14.84%4,033
Jun 26, 20260.03000.04110.02600.0411-10.65%191,677
Jun 25, 20260.04600.04650.04600.0460+8.24%1,600
Jun 23, 20260.04010.04410.04010.0425-29.05%6,600
Jun 22, 20260.03340.05990.03340.0599+0.00%1,003
Jun 17, 20260.05990.05990.05990.0599+33.71%100
Jun 16, 20260.03450.04480.03450.0448+5.41%5,173
Jun 15, 20260.04770.05990.04240.0425-11.09%10,630
Jun 11, 20260.04020.04790.03250.0478+0.63%15,216
Jun 10, 20260.03860.04750.02900.0475-20.70%10,200
Jun 8, 20260.05450.06000.05440.0599+9.91%17,430
Jun 5, 20260.05250.05450.05110.0545+9.00%128,484
Jun 4, 20260.05770.05770.03500.0500+2.04%2,199
Jun 1, 20260.05770.05770.04890.0490-2.00%2,211
May 28, 20260.05010.05380.05000.0500+0.00%700
May 27, 20260.04250.05000.03750.0500-15.25%15,437
May 26, 20260.04780.06000.04780.0590+11.32%4,593
May 21, 20260.04160.05300.04000.0530+23.26%4,266
May 20, 20260.03750.04300.03750.0430+0.00%608
May 19, 20260.03750.04300.03750.0430+0.00%1,300
May 18, 20260.03510.04310.03510.0430+5.91%416
May 15, 20260.05790.05790.03750.0406-30.83%3,837
May 14, 20260.03500.05870.03500.0587+46.75%1,243
May 13, 20260.04250.05700.04000.0400+19.76%3,319
May 12, 20260.03340.03340.03340.0334-26.91%171
May 11, 20260.05430.05980.03090.0457-8.60%3,892
May 8, 20260.04490.05500.02800.0500+33.33%17,472
May 7, 20260.04490.04490.03750.0375-6.25%681
May 5, 20260.04000.04010.04000.0400+0.00%698
May 4, 20260.04000.05400.03900.0400-25.65%5,200
Apr 29, 20260.05390.05480.03750.0538-0.19%11,747
Apr 28, 20260.04600.05480.04600.0539-1.64%1,668
Apr 27, 20260.04500.05490.04500.0548-0.36%14,300
Apr 24, 20260.04610.05500.03710.0550+12.02%4,905
Apr 23, 20260.03730.04910.03730.0491-0.41%2,894
Apr 20, 20260.04940.04940.04930.0493+12.56%301
Apr 17, 20260.04000.04950.04000.0438+9.50%3,700
Apr 16, 20260.03990.04950.03990.0400+0.25%5,870
Apr 15, 20260.04000.04000.03510.0399-18.40%5,200
Apr 14, 20260.04890.04900.04890.0489-1.41%15,159
Apr 13, 20260.04030.04960.03410.0496+55.97%7,863
Apr 10, 20260.04000.05000.03170.0318-44.41%13,914
Apr 9, 20260.05720.05720.05720.0572-1.89%786
Apr 8, 20260.05860.05860.02500.0583-2.83%28,754
Apr 6, 20260.05560.06770.05560.0600+15.83%27,507
Apr 2, 20260.05180.05180.05180.0518+12.85%225
Apr 1, 20260.04370.04590.04110.0459+4.79%1,780
Mar 31, 20260.05560.05560.04380.0438-3.74%1,000
Mar 26, 20260.04540.04550.04440.0455-10.26%1,135
Mar 25, 20260.05560.05660.04020.0507-10.42%38,784
Mar 23, 20260.05660.05660.05660.0566-3.08%1,001
Mar 20, 20260.04900.05980.04800.0584+2.10%5,320
Mar 19, 20260.05480.06080.05480.0572+19.67%4,800
Mar 18, 20260.06600.06600.04780.0478+1.70%18,021
Mar 17, 20260.06050.06860.04700.0470-34.45%14,833
Mar 16, 20260.07190.07190.04670.0717-1.65%19,461
Mar 13, 20260.06350.09000.03550.0729+107.69%108,105
Mar 12, 20260.06810.07400.03510.0351-31.45%23,355
Mar 11, 20260.06600.07990.05120.0512-6.91%8,964
Mar 4, 20260.05600.05600.05010.0550+17.02%7,100
Mar 3, 20260.07000.07000.03500.0470-33.05%98,103
Mar 2, 20260.07510.07510.07020.0702-21.91%5,201
Feb 26, 20260.08270.09000.08270.0899+12.37%1,000
Feb 25, 20260.09000.09000.08000.0800+6.38%34,316
Feb 23, 20260.07520.07520.07520.0752+0.00%867
Feb 20, 20260.08020.09000.07520.0752-6.00%7,730
Feb 19, 20260.08990.08990.07780.0800-11.11%24,771
Feb 18, 20260.09010.10010.09000.0900-17.51%6,300
Feb 17, 20260.10000.11340.10000.1091+9.10%4,223
Feb 12, 20260.09780.10250.09020.1000-7.24%12,038
Feb 11, 20260.11750.11750.09530.1078+15.79%3,382
Feb 10, 20260.10000.12750.09310.0931-22.42%32,052
Feb 9, 20260.10600.12000.10600.1200+15.61%1,093
Feb 6, 20260.10000.12000.10000.1038-13.50%23,810
Feb 3, 20260.11100.12000.11100.1200+14.18%407
Feb 2, 20260.12750.14750.10000.1051-28.70%9,521
Jan 30, 20260.10000.14740.10000.1474+14.09%7,942
Jan 28, 20260.12920.12920.12920.1292+7.67%230
Jan 26, 20260.13750.20000.09120.1200-7.69%347,114
Jan 16, 20260.13000.13000.13000.1300-13.33%20,571
Jan 15, 20260.16500.16500.12510.1500+8.07%406
Jan 14, 20260.13990.13990.13630.1388-9.52%2,161
Jan 12, 20260.14000.15340.11730.1534-5.60%7,837
Jan 9, 20260.16840.18990.15250.1625-1.52%7,918
Jan 8, 20260.16900.16900.16500.1650+17.27%1,839
Jan 7, 20260.14070.14070.14070.1407-16.75%300
Jan 6, 20260.15000.16900.14750.1690+15.52%2,302
Jan 5, 20260.13460.15000.11750.1463+12.54%27,659
Jan 2, 20260.13000.14560.13000.1300+7.88%10,500
Dec 31, 20250.12050.12050.12050.1205-36.55%455
Dec 30, 20250.15000.18990.15000.1899+41.93%1,104
Dec 26, 20250.16820.16820.12480.1338+2.92%12,784
Dec 23, 20250.13000.13000.13000.1300-13.33%504
Dec 19, 20250.15000.15000.15000.1500-21.05%14,068
Dec 17, 20250.19000.19000.19000.1900+35.71%1,301
Dec 16, 20250.17250.17250.14000.1400+16.67%4,852
Dec 15, 20250.11270.12000.11270.1200-35.62%331
Dec 12, 20250.15000.19900.14030.1864+24.27%14,768
Dec 11, 20250.16000.16000.07010.1500-0.13%31,899
Dec 10, 20250.15010.15020.15000.1502+0.13%1,009
Dec 9, 20250.13690.15000.13690.1500+25.00%254
Dec 8, 20250.16250.16250.12000.1200-13.79%1,181
Dec 5, 20250.13010.15310.13010.1392-0.50%1,544
Dec 4, 20250.13000.14000.13000.1399+28.82%1,674
Dec 2, 20250.14020.14030.10860.1086-26.12%12,688
Nov 26, 20250.16000.16000.14700.1470+0.20%2,178
Nov 24, 20250.14670.14670.14670.1467-12.37%400
Nov 21, 20250.16000.17000.16000.1674-1.53%2,665
Nov 20, 20250.17000.17000.17000.1700-10.53%987
Nov 19, 20250.18000.20000.18000.1900-9.52%2,100
Nov 18, 20250.21000.21000.21000.2100+31.25%1,001
Nov 17, 20250.22750.22750.16000.1600-0.06%1,035
Nov 14, 20250.16750.23000.16010.1601-4.36%9,750
Nov 13, 20250.16750.16750.16740.1674+0.00%400
Nov 11, 20250.16250.16750.16250.1674+1.52%1,651
Nov 10, 20250.13000.16490.13000.1649+9.86%7,962
Nov 7, 20250.18000.18000.13000.1501-28.52%5,980

Daily open, high, low, close and volume for The Oncology Institute, Inc. Warrant (TOIIW). Showing 132 trading days. Unadjusted prices.