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 )

0.1700 -0.0026 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1660 0.1991 0.1630 0.1700 3,673,970 -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%)
Oct 01, 2024 0.3280 0.3280 0.3111 0.3205 73,045 -0.01(-1.96%)
Sep 30, 2024 0.3110 0.3270 0.3001 0.3269 128,563 +0.02(+5.59%)
Sep 27, 2024 0.3060 0.3100 0.2903 0.3096 96,964 +0.01(+3.41%)
Sep 26, 2024 0.2989 0.3060 0.2871 0.2994 17,238 +0.00(+0.17%)
Sep 25, 2024 0.2965 0.3006 0.2850 0.2989 47,580 +0.01(+2.86%)
Sep 24, 2024 0.2814 0.3060 0.2814 0.2906 100,601 +0.00(+0.21%)
Sep 23, 2024 0.2930 0.3030 0.2812 0.2900 40,905 -0.00(-1.02%)
Sep 20, 2024 0.2950 0.2950 0.2870 0.2930 129,288 -0.00(-0.58%)
Sep 19, 2024 0.3000 0.3098 0.2901 0.2947 76,363 -0.01(-1.77%)
Sep 18, 2024 0.2950 0.3100 0.2950 0.3000 47,914 +0.01(+3.41%)
Sep 17, 2024 0.3000 0.3150 0.2900 0.2901 34,437 -0.01(-3.62%)
Sep 16, 2024 0.3224 0.3269 0.3010 0.3010 28,535 -0.03(-8.57%)
Sep 13, 2024 0.2800 0.3333 0.2800 0.3292 113,345 +0.03(+9.77%)
Sep 12, 2024 0.2900 0.3000 0.2900 0.2999 54,307 +0.01(+3.99%)
Sep 11, 2024 0.2964 0.3000 0.2800 0.2884 66,347 +0.00(+1.19%)
Sep 10, 2024 0.3000 0.3000 0.2800 0.2850 101,626 -0.01(-4.04%)
Sep 09, 2024 0.3000 0.3001 0.2810 0.2970 180,496 -0.00(-0.97%)
Sep 06, 2024 0.3172 0.3172 0.2890 0.2999 50,998 -0.01(-1.67%)
Sep 05, 2024 0.3210 0.3310 0.2968 0.3050 73,800 -0.02(-4.93%)
Sep 04, 2024 0.3523 0.3690 0.2731 0.3208 502,772 -0.04(-10.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.