The Oncology Institute, Inc. (TOI)
NASDAQ: TOI · Real-Time Price · USD
5.39
+0.27 (5.27%)
At close: Jun 26, 2026, 4:00 PM EDT
5.30
-0.09 (-1.67%)
After-hours: Jun 26, 2026, 7:44 PM EDT
The Oncology Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.15 | 5.42 | 5.04 | 5.39 | 5.39 | 5.27% | 4,331,652 |
| Jun 25, 2026 | 5.27 | 5.37 | 5.08 | 5.12 | 5.12 | -2.48% | 1,026,284 |
| Jun 24, 2026 | 5.11 | 5.40 | 5.06 | 5.25 | 5.25 | 4.37% | 1,512,429 |
| Jun 23, 2026 | 4.90 | 5.19 | 4.90 | 5.03 | 5.03 | 0.40% | 1,155,188 |
| Jun 22, 2026 | 5.27 | 5.27 | 4.95 | 5.01 | 5.01 | -4.75% | 977,157 |
| Jun 18, 2026 | 5.31 | 5.37 | 5.15 | 5.26 | 5.26 | 0.19% | 2,143,821 |
| Jun 17, 2026 | 5.18 | 5.50 | 5.12 | 5.25 | 5.25 | 2.94% | 1,979,483 |
| Jun 16, 2026 | 5.21 | 5.31 | 5.09 | 5.10 | 5.10 | -1.54% | 1,244,329 |
| Jun 15, 2026 | 5.36 | 5.41 | 4.93 | 5.18 | 5.18 | -2.45% | 2,520,826 |
| Jun 12, 2026 | 5.13 | 5.38 | 5.05 | 5.31 | 5.31 | 3.51% | 1,251,620 |
| Jun 11, 2026 | 4.70 | 5.15 | 4.56 | 5.13 | 5.13 | 9.62% | 1,931,852 |
| Jun 10, 2026 | 4.96 | 5.15 | 4.67 | 4.68 | 4.68 | -5.65% | 1,543,367 |
| Jun 9, 2026 | 5.06 | 5.15 | 4.83 | 4.96 | 4.96 | -2.17% | 1,749,722 |
| Jun 8, 2026 | 5.08 | 5.58 | 4.99 | 5.07 | 5.07 | 4.11% | 3,011,364 |
| Jun 5, 2026 | 4.70 | 5.17 | 4.68 | 4.87 | 4.87 | 2.74% | 4,158,661 |
| Jun 4, 2026 | 4.24 | 4.84 | 4.23 | 4.74 | 4.74 | 12.06% | 2,597,363 |
| Jun 3, 2026 | 4.55 | 4.56 | 4.22 | 4.23 | 4.23 | -7.84% | 1,340,336 |
| Jun 2, 2026 | 4.79 | 4.79 | 4.49 | 4.59 | 4.59 | -3.97% | 1,161,818 |
| Jun 1, 2026 | 4.66 | 4.90 | 4.66 | 4.78 | 4.78 | 1.92% | 1,400,335 |
| May 29, 2026 | 4.74 | 4.74 | 4.48 | 4.69 | 4.69 | -0.42% | 1,538,884 |
| May 28, 2026 | 4.61 | 4.80 | 4.57 | 4.71 | 4.71 | 2.17% | 1,328,683 |
| May 27, 2026 | 4.56 | 4.72 | 4.53 | 4.61 | 4.61 | 0.44% | 1,165,323 |
| May 26, 2026 | 4.61 | 4.79 | 4.34 | 4.59 | 4.59 | - | 1,667,025 |
| May 22, 2026 | 4.45 | 4.60 | 4.33 | 4.59 | 4.59 | 2.68% | 1,292,152 |
| May 21, 2026 | 4.15 | 4.51 | 4.12 | 4.47 | 4.47 | 6.43% | 2,195,584 |
| May 20, 2026 | 4.11 | 4.27 | 4.02 | 4.20 | 4.20 | 2.44% | 2,799,315 |
| May 19, 2026 | 3.95 | 4.28 | 3.94 | 4.10 | 4.10 | 2.50% | 2,132,566 |
| May 18, 2026 | 3.95 | 4.03 | 3.88 | 4.00 | 4.00 | 0.50% | 1,062,750 |
| May 15, 2026 | 3.93 | 4.03 | 3.86 | 3.98 | 3.98 | -1.49% | 1,049,389 |
| May 14, 2026 | 4.05 | 4.29 | 3.98 | 4.04 | 4.04 | -0.98% | 2,399,534 |
| May 13, 2026 | 4.00 | 4.28 | 3.98 | 4.08 | 4.08 | 1.49% | 3,868,840 |
| May 12, 2026 | 3.97 | 4.05 | 3.86 | 4.02 | 4.02 | 0.25% | 1,120,282 |
| May 11, 2026 | 4.07 | 4.07 | 3.89 | 4.01 | 4.01 | 0.25% | 2,347,138 |
| May 8, 2026 | 4.05 | 4.15 | 3.89 | 4.00 | 4.00 | -1.72% | 2,448,395 |
| May 7, 2026 | 3.76 | 4.08 | 3.71 | 4.07 | 4.07 | 7.11% | 1,950,323 |
| May 6, 2026 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 1,193,666 |
| May 5, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | 3.98 | -2.45% | 1,081,375 |
| May 4, 2026 | 4.02 | 4.27 | 3.97 | 4.08 | 4.08 | 0.74% | 1,550,928 |
| May 1, 2026 | 3.86 | 4.15 | 3.85 | 4.05 | 4.05 | 4.92% | 2,271,166 |
| Apr 30, 2026 | 3.66 | 3.91 | 3.66 | 3.86 | 3.86 | 4.04% | 1,525,067 |
| Apr 29, 2026 | 3.43 | 3.72 | 3.35 | 3.71 | 3.71 | 7.85% | 1,148,322 |
| Apr 28, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 3.30% | 734,867 |
| 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 |