The Oncology Institute, Inc. - Common Stock (TOI)

Historical Prices For The Oncology Institute, Inc. - Common Stock (TOI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.26	1.59	1.24	1.48	1,982,917	1.48
4/01/2025	1.23	1.35	1.14	1.26	1,204,792	1.26
3/31/2025	1.28	1.30	1.08	1.14	961,235	1.14
3/28/2025	1.10	1.21	0.97	1.14	506,268	1.14
3/27/2025	1.21	1.34	1.01	1.11	853,987	1.11
3/26/2025	1.28	1.30	1.11	1.21	538,560	1.21
3/25/2025	1.22	1.43	1.11	1.26	1,174,164	1.26
3/24/2025	1.05	1.36	1.04	1.24	1,977,211	1.24
3/21/2025	0.91	1.00	0.88	1.00	200,981	1.00
3/20/2025	0.95	0.97	0.86	0.96	254,280	0.96
3/19/2025	0.83	0.99	0.83	0.93	494,302	0.93
3/18/2025	0.70	0.84	0.65	0.83	286,190	0.83
3/17/2025	0.65	0.76	0.63	0.70	970,828	0.70
3/14/2025	0.65	0.67	0.65	0.65	23,119	0.65
3/13/2025	0.65	0.67	0.64	0.65	69,505	0.65
3/12/2025	0.65	0.69	0.64	0.65	91,040	0.65
3/11/2025	0.62	0.67	0.61	0.63	215,968	0.63
3/10/2025	0.72	0.75	0.60	0.61	255,968	0.61
3/07/2025	0.62	0.74	0.62	0.72	681,344	0.72
3/06/2025	0.64	0.69	0.60	0.63	344,382	0.63
3/05/2025	0.70	0.72	0.66	0.66	468,384	0.66
3/04/2025	0.75	0.78	0.60	0.69	915,937	0.69
3/03/2025	0.85	0.89	0.71	0.72	461,742	0.72
2/28/2025	0.87	0.90	0.83	0.85	302,917	0.85
2/27/2025	0.96	1.04	0.86	0.89	989,638	0.89
2/26/2025	0.92	1.17	0.86	0.96	3,740,929	0.96
2/25/2025	0.84	0.86	0.77	0.80	181,305	0.80
2/24/2025	0.89	0.90	0.75	0.85	478,365	0.85
2/21/2025	0.88	0.99	0.88	0.89	253,701	0.89
2/20/2025	0.95	0.95	0.88	0.89	259,349	0.89
2/19/2025	0.99	1.00	0.94	0.96	157,083	0.96
2/18/2025	1.04	1.07	0.94	0.96	299,956	0.96
2/14/2025	0.91	1.01	0.90	0.96	308,509	0.96
2/13/2025	0.95	0.99	0.88	0.91	354,938	0.91
2/12/2025	0.97	1.01	0.92	0.95	331,273	0.95
2/11/2025	1.02	1.15	1.00	1.00	1,121,644	1.00
2/10/2025	0.90	1.08	0.89	1.00	1,770,256	1.00
2/07/2025	0.85	0.88	0.79	0.82	689,611	0.82
2/06/2025	0.85	0.90	0.81	0.89	597,820	0.89
2/05/2025	0.87	0.89	0.74	0.85	921,423	0.85
2/04/2025	0.88	0.95	0.85	0.88	410,348	0.88
2/03/2025	0.99	0.99	0.80	0.92	1,034,316	0.92
1/31/2025	0.99	1.15	0.93	1.00	1,569,668	1.00
1/30/2025	0.84	1.02	0.82	1.01	1,356,717	1.01
1/29/2025	0.84	0.85	0.71	0.84	506,698	0.84
1/28/2025	0.79	0.83	0.77	0.79	407,736	0.79
1/27/2025	0.75	0.86	0.67	0.78	748,887	0.78
1/24/2025	0.64	0.83	0.62	0.76	1,280,038	0.76
1/23/2025	0.78	0.79	0.61	0.65	1,401,772	0.65
1/22/2025	0.60	0.74	0.55	0.70	1,238,717	0.70
1/21/2025	0.58	0.62	0.48	0.60	957,063	0.60
1/17/2025	0.52	0.62	0.44	0.55	2,446,773	0.55
1/16/2025	0.40	0.50	0.37	0.48	1,335,440	0.48
1/15/2025	0.37	0.50	0.36	0.40	2,596,948	0.40
1/14/2025	0.30	0.38	0.29	0.37	689,714	0.37
1/13/2025	0.30	0.32	0.27	0.31	517,100	0.31
1/10/2025	0.28	0.31	0.25	0.30	646,051	0.30
1/08/2025	0.33	0.33	0.29	0.30	289,710	0.30
1/07/2025	0.33	0.34	0.31	0.32	305,397	0.32
1/06/2025	0.34	0.34	0.30	0.32	398,841	0.32
1/03/2025	0.31	0.33	0.29	0.32	274,909	0.32