The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.670
+0.110 (3.09%)
At close: Jan 2, 2026, 4:00 PM EST
3.670
0.00 (0.00%)
Pre-market: Jan 5, 2026, 7:51 AM EST
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.56 | 3.68 | 3.41 | 3.67 | 3.67 | 3.09% | 1,165,690 |
| Dec 31, 2025 | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | -2.47% | 1,255,718 |
| Dec 30, 2025 | 3.67 | 3.75 | 3.60 | 3.65 | 3.65 | - | 694,628 |
| Dec 29, 2025 | 3.63 | 3.74 | 3.57 | 3.65 | 3.65 | 0.27% | 932,810 |
| Dec 26, 2025 | 3.49 | 3.67 | 3.44 | 3.64 | 3.64 | 3.41% | 704,122 |
| Dec 24, 2025 | 3.39 | 3.57 | 3.34 | 3.52 | 3.52 | 4.14% | 499,434 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.30 | 3.38 | 3.38 | -0.29% | 770,854 |
| Dec 22, 2025 | 3.36 | 3.56 | 3.23 | 3.39 | 3.39 | -3.14% | 2,120,675 |
| Dec 19, 2025 | 3.49 | 3.59 | 3.46 | 3.50 | 3.50 | 0.29% | 2,417,190 |
| Dec 18, 2025 | 3.50 | 3.60 | 3.39 | 3.49 | 3.49 | 0.87% | 925,181 |
| Dec 17, 2025 | 3.81 | 3.88 | 3.45 | 3.46 | 3.46 | -9.90% | 1,356,260 |
| Dec 16, 2025 | 3.75 | 3.90 | 3.75 | 3.84 | 3.84 | 1.86% | 1,161,893 |
| Dec 15, 2025 | 3.81 | 3.86 | 3.64 | 3.77 | 3.77 | -0.26% | 1,429,758 |
| Dec 12, 2025 | 3.77 | 4.00 | 3.71 | 3.78 | 3.78 | 0.53% | 2,318,360 |
| Dec 11, 2025 | 3.50 | 3.77 | 3.46 | 3.76 | 3.76 | 7.43% | 2,065,838 |
| Dec 10, 2025 | 3.41 | 3.53 | 3.28 | 3.50 | 3.50 | 3.55% | 2,172,824 |
| Dec 9, 2025 | 3.19 | 3.38 | 3.15 | 3.38 | 3.38 | 6.29% | 1,683,775 |
| Dec 8, 2025 | 3.06 | 3.21 | 3.04 | 3.18 | 3.18 | 4.95% | 1,759,902 |
| Dec 5, 2025 | 3.21 | 3.25 | 2.99 | 3.03 | 3.03 | -6.19% | 1,729,624 |
| Dec 4, 2025 | 3.07 | 3.32 | 3.06 | 3.23 | 3.23 | 5.21% | 2,002,171 |
| Dec 3, 2025 | 2.95 | 3.12 | 2.90 | 3.07 | 3.07 | 3.72% | 1,722,563 |
| Dec 2, 2025 | 2.95 | 3.02 | 2.90 | 2.96 | 2.96 | 0.68% | 2,268,897 |
| Dec 1, 2025 | 3.06 | 3.13 | 2.93 | 2.94 | 2.94 | -6.37% | 2,195,946 |
| Nov 28, 2025 | 3.15 | 3.20 | 3.07 | 3.14 | 3.14 | 0.64% | 966,970 |
| Nov 26, 2025 | 3.13 | 3.18 | 3.00 | 3.12 | 3.12 | -1.27% | 2,969,560 |
| Nov 25, 2025 | 3.19 | 3.26 | 2.88 | 3.16 | 3.16 | 3.95% | 3,717,738 |
| Nov 24, 2025 | 3.20 | 3.32 | 3.01 | 3.04 | 3.04 | -2.88% | 2,327,444 |
| Nov 21, 2025 | 3.19 | 3.27 | 3.07 | 3.13 | 3.13 | -3.40% | 2,143,023 |
| Nov 20, 2025 | 3.34 | 3.51 | 3.09 | 3.24 | 3.24 | -0.92% | 4,866,285 |
| Nov 19, 2025 | 3.72 | 3.77 | 3.26 | 3.27 | 3.27 | -13.26% | 4,837,267 |
| Nov 18, 2025 | 3.71 | 4.01 | 3.63 | 3.77 | 3.77 | - | 3,408,351 |
| Nov 17, 2025 | 3.99 | 3.99 | 3.57 | 3.77 | 3.77 | -5.04% | 4,848,819 |
| Nov 14, 2025 | 3.17 | 4.18 | 3.14 | 3.97 | 3.97 | 28.90% | 8,647,722 |
| Nov 13, 2025 | 3.38 | 3.39 | 3.07 | 3.08 | 3.08 | -10.20% | 2,897,331 |
| Nov 12, 2025 | 3.34 | 3.47 | 3.34 | 3.43 | 3.43 | 2.08% | 1,597,433 |
| Nov 11, 2025 | 3.29 | 3.38 | 3.23 | 3.36 | 3.36 | 1.51% | 2,020,661 |
| Nov 10, 2025 | 3.61 | 3.65 | 3.29 | 3.31 | 3.31 | -6.63% | 2,892,479 |
| Nov 7, 2025 | 3.67 | 3.73 | 3.36 | 3.55 | 3.55 | -6.96% | 4,188,691 |
| Nov 6, 2025 | 4.11 | 4.23 | 3.79 | 3.81 | 3.81 | -6.85% | 2,398,496 |
| Nov 5, 2025 | 4.27 | 4.34 | 4.08 | 4.09 | 4.09 | -3.54% | 1,878,428 |
| Nov 4, 2025 | 4.40 | 4.62 | 4.18 | 4.24 | 4.24 | -5.57% | 2,732,909 |
| Nov 3, 2025 | 4.48 | 4.56 | 4.34 | 4.49 | 4.49 | 0.67% | 1,300,399 |
| Oct 31, 2025 | 4.65 | 4.76 | 4.40 | 4.46 | 4.46 | -2.83% | 1,797,776 |
| Oct 30, 2025 | 4.58 | 4.80 | 4.56 | 4.59 | 4.59 | -2.34% | 1,400,149 |
| Oct 29, 2025 | 4.65 | 4.80 | 4.49 | 4.70 | 4.70 | 0.43% | 1,876,179 |
| Oct 28, 2025 | 4.62 | 4.78 | 4.56 | 4.68 | 4.68 | 1.52% | 1,905,185 |
| Oct 27, 2025 | 4.82 | 4.83 | 4.44 | 4.61 | 4.61 | -2.95% | 1,995,906 |
| Oct 24, 2025 | 4.71 | 4.88 | 4.60 | 4.75 | 4.75 | 3.04% | 2,480,247 |
| Oct 23, 2025 | 4.40 | 4.80 | 4.39 | 4.61 | 4.61 | 5.01% | 3,419,290 |
| Oct 22, 2025 | 4.29 | 4.45 | 4.20 | 4.39 | 4.39 | 3.05% | 3,141,210 |