Canada markets close in 4 hours 53 minutes

The Oncology Institute, Inc. (TOI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4167+0.0096 (+2.36%)
As of 10:59AM EDT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.42600.44460.41010.41670.416718,871
Jun 18, 20240.45300.45600.40700.40700.4070307,000
Jun 17, 20240.45000.48000.44200.45300.4530276,900
Jun 14, 20240.47500.53700.45000.45000.4500123,700
Jun 13, 20240.54900.54900.45100.46400.4640214,200
Jun 12, 20240.49500.54900.48800.53200.5320162,500
Jun 11, 20240.46800.49500.45000.49500.495079,400
Jun 10, 20240.45900.47800.42600.45000.4500200,600
Jun 07, 20240.44900.48700.42600.45000.4500131,800
Jun 06, 20240.43500.47900.43500.45000.4500114,700
Jun 05, 20240.45700.50600.44800.45000.4500170,000
Jun 04, 20240.48700.49000.43400.45000.4500105,000
Jun 03, 20240.48000.49000.43800.46500.4650223,300
May 31, 20240.49200.52000.47100.49400.4940109,700
May 30, 20240.47000.50000.45500.47100.4710102,100
May 29, 20240.46500.55000.43300.46100.4610420,400
May 28, 20240.51000.51000.45800.47900.4790764,500
May 24, 20240.50700.55000.45000.52500.5250673,700
May 23, 20240.55200.57600.50000.55000.5500693,900
May 22, 20240.58000.62900.56500.57000.5700111,000
May 21, 20240.60000.67300.58000.59600.5960188,100
May 20, 20240.62000.63900.60000.61000.6100262,000
May 17, 20240.68600.69700.62000.63900.6390328,600
May 16, 20240.70500.72500.64000.67300.6730212,900
May 15, 20240.88600.88600.64500.68400.6840852,100
May 14, 20240.86000.91000.83000.90000.9000147,500
May 13, 20240.90600.90900.81700.86900.8690224,400
May 10, 20240.97001.00000.88000.93000.9300101,100
May 09, 20240.92000.98000.92000.95100.9510101,100
May 08, 20240.89001.00000.86000.91900.9190237,000
May 07, 20240.94801.00000.86100.88400.8840233,200
May 06, 20241.07001.09000.83300.94100.9410336,700
May 03, 20241.25001.25001.03001.07001.0700323,200
May 02, 20241.17001.25001.09001.16001.160071,300
May 01, 20241.07001.23001.07001.12001.120031,500
Apr 30, 20241.11001.11901.04001.06001.060071,800
Apr 29, 20241.18001.21001.07001.09001.0900145,700
Apr 26, 20241.22001.26001.13001.15001.150079,200
Apr 25, 20241.20001.29001.17001.18001.180058,400
Apr 24, 20241.18001.24001.16001.20001.200036,300
Apr 23, 20241.13001.22001.13001.18001.180061,400
Apr 22, 20241.18001.23001.12001.13001.1300111,700
Apr 19, 20241.19001.23401.17001.19001.190038,400
Apr 18, 20241.21001.28001.18001.23001.230037,800
Apr 17, 20241.17001.26001.14001.17001.170062,800
Apr 16, 20241.18001.22001.14001.16001.160060,100
Apr 15, 20241.26001.32001.15501.19001.1900158,000
Apr 12, 20241.41001.41001.25001.28001.2800123,800
Apr 11, 20241.44001.47501.36001.38001.380085,600
Apr 10, 20241.56001.56001.40001.41001.4100159,200
Apr 09, 20241.61001.63001.49001.54001.540075,400
Apr 08, 20241.52001.60001.45001.59001.590078,300
Apr 05, 20241.47001.52001.46501.50001.500077,100
Apr 04, 20241.52001.55001.48001.50001.500095,700
Apr 03, 20241.51501.59001.47001.49001.4900139,000
Apr 02, 20241.56001.60001.44001.54001.540079,800
Apr 01, 20241.58001.61001.51001.56001.560091,000
Mar 28, 20241.78001.78001.51001.58001.5800289,500
Mar 27, 20241.72001.89001.72001.84001.8400218,500
Mar 26, 20241.64001.83001.64001.69001.6900155,100
Mar 25, 20241.39001.66001.36001.56001.5600250,000
Mar 22, 20241.38001.45001.33001.37001.3700205,200
Mar 21, 20241.42001.48001.33001.36001.3600147,000
Mar 20, 20241.48001.48001.30001.40501.4050218,600
Mar 19, 20241.62001.69001.48001.48001.4800171,700
Mar 18, 20241.71001.79001.62001.62001.6200100,400
Mar 15, 20241.89001.94001.64001.68001.6800175,000
Mar 14, 20241.77001.93001.64001.88001.8800147,900
Mar 13, 20241.76001.86001.63001.78001.7800123,100
Mar 12, 20241.64001.83001.61001.77001.7700176,900
Mar 11, 20241.70001.71901.65001.65001.650042,200
Mar 08, 20241.74001.75001.62001.68001.680090,000
Mar 07, 20241.59001.82001.59001.71001.7100117,600
Mar 06, 20241.70001.70001.55001.63001.6300169,900
Mar 05, 20241.69001.79001.65001.65001.6500126,700
Mar 04, 20241.71001.81501.58001.68001.6800125,000
Mar 01, 20241.89002.10001.61001.71001.7100330,900
Feb 29, 20241.82001.94001.82001.88001.880055,400
Feb 28, 20241.98001.98001.85001.85001.850055,300
Feb 27, 20241.95001.98001.80001.91001.9100101,300
Feb 26, 20241.82001.93001.82001.89001.890060,900
Feb 23, 20241.88001.93301.80001.84001.840028,700
Feb 22, 20241.84001.93001.79001.88001.8800125,500
Feb 21, 20241.88001.93001.80001.84001.840061,000
Feb 20, 20241.96001.99501.85001.89001.890047,400
Feb 16, 20241.83001.98001.75001.95001.950068,300
Feb 15, 20241.86001.88001.76001.79001.790098,000
Feb 14, 20241.96002.05001.80001.90001.9000122,500
Feb 13, 20241.94002.03001.83001.97001.9700227,200
Feb 12, 20242.08002.08001.96001.99001.990046,400
Feb 09, 20241.94002.09001.94002.07002.070067,500
Feb 08, 20241.94002.02001.88701.97001.970080,700
Feb 07, 20242.16002.18001.88001.94501.9450134,100
Feb 06, 20242.16002.18002.11002.16002.160031,500
Feb 05, 20242.12002.19002.05002.16002.160079,100
Feb 02, 20242.15002.20002.08002.14002.140083,400
Feb 01, 20242.11002.19002.10002.12002.1200111,300
Jan 31, 20242.16002.17002.04502.05002.050049,000
Jan 30, 20242.19002.22502.09002.17002.170044,200
Jan 29, 20242.13002.21002.10002.17002.170081,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...