The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
3.440
+0.110 (3.30%)
At close: Apr 28, 2026, 4:00 PM EDT
3.370
-0.070 (-2.03%)
Pre-market: Apr 29, 2026, 4:09 AM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 3.30% | 734,605 |
| Apr 27, 2026 | 3.25 | 3.37 | 3.25 | 3.33 | 3.33 | 2.46% | 571,590 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.15 | 3.25 | 3.25 | -0.61% | 697,483 |
| Apr 23, 2026 | 3.41 | 3.43 | 3.22 | 3.27 | 3.27 | -4.94% | 1,065,760 |
| Apr 22, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.47% | 908,175 |
| Apr 21, 2026 | 3.57 | 3.70 | 3.38 | 3.39 | 3.39 | -3.69% | 2,122,886 |
| Apr 20, 2026 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | -0.56% | 869,529 |
| Apr 17, 2026 | 3.57 | 3.64 | 3.43 | 3.54 | 3.54 | - | 1,745,150 |
| Apr 16, 2026 | 3.47 | 3.59 | 3.38 | 3.54 | 3.54 | 3.21% | 2,190,300 |
| Apr 15, 2026 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 1.48% | 1,192,768 |
| Apr 14, 2026 | 3.32 | 3.54 | 3.31 | 3.38 | 3.38 | 2.42% | 1,439,721 |
| Apr 13, 2026 | 3.09 | 3.31 | 3.09 | 3.30 | 3.30 | 7.14% | 1,706,858 |
| Apr 10, 2026 | 3.11 | 3.13 | 2.94 | 3.08 | 3.08 | -0.96% | 1,286,473 |
| Apr 9, 2026 | 3.08 | 3.17 | 3.01 | 3.11 | 3.11 | 0.32% | 1,165,350 |
| Apr 8, 2026 | 3.44 | 3.45 | 3.09 | 3.10 | 3.10 | -3.73% | 2,293,945 |
| Apr 7, 2026 | 3.22 | 3.39 | 3.16 | 3.22 | 3.22 | 0.31% | 1,010,829 |
| Apr 6, 2026 | 3.13 | 3.34 | 3.12 | 3.21 | 3.21 | 2.88% | 1,087,726 |
| Apr 2, 2026 | 3.01 | 3.15 | 2.99 | 3.12 | 3.12 | -0.64% | 640,189 |
| Apr 1, 2026 | 3.16 | 3.19 | 3.08 | 3.14 | 3.14 | 2.28% | 1,337,839 |
| Mar 31, 2026 | 2.87 | 3.10 | 2.87 | 3.07 | 3.07 | 8.48% | 1,670,305 |
| Mar 30, 2026 | 2.94 | 2.97 | 2.74 | 2.83 | 2.83 | -4.39% | 2,042,145 |
| Mar 27, 2026 | 3.10 | 3.16 | 2.94 | 2.96 | 2.96 | -4.52% | 2,072,317 |
| Mar 26, 2026 | 3.05 | 3.28 | 3.04 | 3.10 | 3.10 | -0.64% | 1,129,670 |
| Mar 25, 2026 | 3.19 | 3.47 | 3.09 | 3.12 | 3.12 | -0.32% | 1,348,572 |
| Mar 24, 2026 | 3.21 | 3.28 | 3.03 | 3.13 | 3.13 | -2.49% | 1,776,548 |
| Mar 23, 2026 | 3.40 | 3.49 | 3.12 | 3.21 | 3.21 | -3.31% | 2,447,072 |
| Mar 20, 2026 | 3.57 | 3.59 | 3.29 | 3.32 | 3.32 | -6.21% | 3,071,123 |
| Mar 19, 2026 | 3.56 | 3.80 | 3.42 | 3.54 | 3.54 | -1.67% | 2,259,876 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.53 | 3.60 | 3.60 | 0.28% | 1,841,676 |
| Mar 17, 2026 | 3.33 | 3.77 | 3.31 | 3.59 | 3.59 | 5.28% | 4,312,354 |
| Mar 16, 2026 | 2.90 | 3.54 | 2.88 | 3.41 | 3.41 | 20.07% | 6,657,844 |
| Mar 13, 2026 | 3.14 | 3.39 | 2.76 | 2.84 | 2.84 | 8.40% | 9,779,509 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.61 | 2.62 | 2.62 | -5.07% | 2,306,904 |
| Mar 11, 2026 | 2.62 | 2.77 | 2.62 | 2.76 | 2.76 | 5.75% | 964,225 |
| Mar 10, 2026 | 2.77 | 2.90 | 2.60 | 2.61 | 2.61 | -4.40% | 1,362,790 |
| Mar 9, 2026 | 2.70 | 2.79 | 2.57 | 2.73 | 2.73 | -1.80% | 1,665,759 |
| Mar 6, 2026 | 2.77 | 2.85 | 2.72 | 2.78 | 2.78 | -2.46% | 1,692,437 |
| Mar 5, 2026 | 2.79 | 3.00 | 2.75 | 2.85 | 2.85 | - | 1,083,508 |
| Mar 4, 2026 | 2.71 | 2.89 | 2.71 | 2.85 | 2.85 | 5.56% | 1,683,867 |
| Mar 3, 2026 | 2.85 | 2.92 | 2.70 | 2.70 | 2.70 | -8.47% | 1,871,509 |
| Mar 2, 2026 | 2.82 | 3.06 | 2.76 | 2.95 | 2.95 | 2.08% | 1,303,946 |
| Feb 27, 2026 | 2.88 | 2.94 | 2.78 | 2.89 | 2.89 | -3.02% | 956,988 |
| Feb 26, 2026 | 2.85 | 3.06 | 2.79 | 2.98 | 2.98 | 4.20% | 1,837,369 |
| Feb 25, 2026 | 2.62 | 2.88 | 2.59 | 2.86 | 2.86 | 10.85% | 1,641,352 |
| Feb 24, 2026 | 2.57 | 2.61 | 2.50 | 2.58 | 2.58 | 1.18% | 1,121,469 |
| Feb 23, 2026 | 2.57 | 2.57 | 2.44 | 2.55 | 2.55 | -0.39% | 1,515,929 |
| Feb 20, 2026 | 2.57 | 2.65 | 2.52 | 2.56 | 2.56 | -1.54% | 764,698 |
| Feb 19, 2026 | 2.59 | 2.61 | 2.47 | 2.60 | 2.60 | - | 752,525 |
| Feb 18, 2026 | 2.63 | 2.72 | 2.57 | 2.60 | 2.60 | -2.26% | 842,523 |
| Feb 17, 2026 | 2.46 | 2.73 | 2.41 | 2.66 | 2.66 | 5.98% | 2,421,736 |
| Feb 13, 2026 | 2.39 | 2.56 | 2.32 | 2.51 | 2.51 | 5.24% | 1,215,883 |
| Feb 12, 2026 | 2.63 | 2.66 | 2.35 | 2.39 | 2.39 | -8.97% | 1,640,223 |
| Feb 11, 2026 | 2.71 | 2.71 | 2.50 | 2.62 | 2.62 | -2.24% | 1,182,411 |
| Feb 10, 2026 | 2.66 | 2.87 | 2.63 | 2.68 | 2.68 | - | 1,224,324 |
| Feb 9, 2026 | 2.61 | 2.72 | 2.48 | 2.68 | 2.68 | 2.68% | 1,404,297 |
| Feb 6, 2026 | 2.52 | 2.65 | 2.47 | 2.61 | 2.61 | 6.53% | 1,547,581 |
| Feb 5, 2026 | 2.59 | 2.59 | 2.42 | 2.45 | 2.45 | -5.41% | 2,235,438 |
| Feb 4, 2026 | 2.71 | 2.73 | 2.47 | 2.59 | 2.59 | -5.13% | 2,956,289 |
| Feb 3, 2026 | 2.61 | 2.76 | 2.51 | 2.73 | 2.73 | 1.87% | 2,987,982 |
| Feb 2, 2026 | 2.73 | 2.77 | 2.54 | 2.68 | 2.68 | -1.11% | 3,797,272 |
| Jan 30, 2026 | 2.86 | 2.89 | 2.70 | 2.71 | 2.71 | -5.24% | 2,115,908 |
| Jan 29, 2026 | 2.99 | 3.04 | 2.85 | 2.86 | 2.86 | -4.67% | 1,713,314 |
| Jan 28, 2026 | 3.06 | 3.23 | 2.99 | 3.00 | 3.00 | -1.96% | 1,969,381 |
| Jan 27, 2026 | 3.15 | 3.23 | 3.01 | 3.06 | 3.06 | -3.62% | 3,149,573 |
| Jan 26, 2026 | 3.33 | 3.36 | 3.14 | 3.18 | 3.18 | -4.65% | 1,579,910 |
| Jan 23, 2026 | 3.59 | 3.59 | 3.32 | 3.33 | 3.33 | -7.24% | 1,230,833 |
| Jan 22, 2026 | 3.36 | 3.68 | 3.36 | 3.59 | 3.59 | 6.53% | 1,704,952 |
| Jan 21, 2026 | 3.44 | 3.46 | 3.30 | 3.37 | 3.37 | -2.03% | 1,518,960 |
| Jan 20, 2026 | 3.35 | 3.49 | 3.34 | 3.44 | 3.44 | 2.69% | 1,233,510 |
| Jan 16, 2026 | 3.35 | 3.50 | 3.34 | 3.35 | 3.35 | -0.30% | 1,548,300 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.21 | 3.36 | 3.36 | 0.30% | 2,161,083 |
| Jan 14, 2026 | 3.51 | 3.60 | 3.28 | 3.35 | 3.35 | -5.10% | 2,884,743 |
| Jan 13, 2026 | 3.86 | 3.89 | 3.52 | 3.53 | 3.53 | -8.31% | 2,198,841 |
| Jan 12, 2026 | 4.18 | 4.25 | 3.83 | 3.85 | 3.85 | -7.89% | 2,122,299 |
| Jan 9, 2026 | 4.35 | 4.49 | 4.17 | 4.18 | 4.18 | -3.02% | 1,450,442 |
| Jan 8, 2026 | 4.04 | 4.34 | 4.02 | 4.31 | 4.31 | 5.90% | 1,852,692 |
| Jan 7, 2026 | 4.12 | 4.21 | 3.82 | 4.07 | 4.07 | -1.45% | 2,560,710 |
| Jan 6, 2026 | 3.95 | 4.29 | 3.80 | 4.13 | 4.13 | 5.36% | 5,636,666 |
| Jan 5, 2026 | 3.67 | 4.04 | 3.49 | 3.92 | 3.92 | 6.81% | 2,748,745 |
| Jan 2, 2026 | 3.56 | 3.68 | 3.41 | 3.67 | 3.67 | 3.09% | 1,166,678 |
| Dec 31, 2025 | 3.66 | 3.68 | 3.55 | 3.56 | 3.56 | -2.47% | 1,257,056 |
| Dec 30, 2025 | 3.67 | 3.75 | 3.60 | 3.65 | 3.65 | - | 706,811 |
| Dec 29, 2025 | 3.63 | 3.74 | 3.57 | 3.65 | 3.65 | 0.27% | 934,429 |
| Dec 26, 2025 | 3.49 | 3.67 | 3.44 | 3.64 | 3.64 | 3.41% | 704,654 |
| Dec 24, 2025 | 3.39 | 3.57 | 3.34 | 3.52 | 3.52 | 4.14% | 499,637 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.30 | 3.38 | 3.38 | -0.29% | 780,626 |
| Dec 22, 2025 | 3.36 | 3.56 | 3.23 | 3.39 | 3.39 | -3.14% | 2,124,814 |
| Dec 19, 2025 | 3.49 | 3.59 | 3.46 | 3.50 | 3.50 | 0.29% | 2,514,436 |
| Dec 18, 2025 | 3.50 | 3.60 | 3.39 | 3.49 | 3.49 | 0.87% | 947,419 |
| Dec 17, 2025 | 3.81 | 3.88 | 3.45 | 3.46 | 3.46 | -9.90% | 1,356,540 |
| 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 |