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

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	2.19	2.22	2.02	2.05	1,294,867	2.05
6/27/2025	2.25	2.29	2.08	2.19	8,863,683	2.19
6/26/2025	2.19	2.26	2.12	2.24	900,226	2.24
6/25/2025	2.34	2.36	2.09	2.15	1,639,488	2.15
6/24/2025	2.32	2.44	2.30	2.35	1,327,612	2.35
6/23/2025	2.35	2.44	2.15	2.29	2,192,363	2.29
6/20/2025	2.40	2.43	2.23	2.39	2,396,509	2.39
6/18/2025	2.33	2.46	2.28	2.38	1,242,476	2.38
6/17/2025	2.47	2.47	2.31	2.34	1,538,423	2.34
6/16/2025	2.50	2.56	2.44	2.44	857,495	2.44
6/13/2025	2.59	2.63	2.44	2.47	1,477,260	2.47
6/12/2025	2.83	2.87	2.60	2.65	1,306,011	2.65
6/11/2025	2.69	2.86	2.59	2.86	1,904,963	2.86
6/10/2025	2.61	2.71	2.59	2.66	848,124	2.66
6/09/2025	2.77	2.78	2.49	2.60	1,949,346	2.60
6/06/2025	2.81	2.91	2.67	2.77	1,365,966	2.77
6/05/2025	3.23	3.27	2.77	2.79	3,635,375	2.79
6/04/2025	3.20	3.24	3.10	3.20	723,779	3.20
6/03/2025	3.24	3.24	2.87	3.20	6,116,011	3.20
6/02/2025	3.15	3.49	3.06	3.25	2,653,481	3.25
5/30/2025	3.20	3.26	3.08	3.19	960,460	3.19
5/29/2025	3.11	3.35	2.96	3.21	1,771,979	3.21
5/28/2025	2.97	3.13	2.90	3.12	900,544	3.12
5/27/2025	3.09	3.13	2.82	3.01	1,503,689	3.01
5/23/2025	2.97	3.26	2.90	3.02	2,096,060	3.02
5/22/2025	2.68	3.02	2.42	2.99	1,803,708	2.99
5/21/2025	2.80	2.94	2.56	2.67	2,121,782	2.67
5/20/2025	3.04	3.13	2.76	2.78	4,389,638	2.78
5/19/2025	2.92	3.08	2.82	3.06	1,116,036	3.06
5/16/2025	3.13	3.15	2.80	2.99	1,377,524	2.99
5/15/2025	2.83	3.33	2.72	3.04	7,091,722	3.04
5/14/2025	2.66	2.66	2.26	2.37	1,470,322	2.37
5/13/2025	2.56	2.73	2.39	2.65	1,062,523	2.65
5/12/2025	2.91	2.92	2.45	2.55	1,572,392	2.55
5/09/2025	2.96	2.99	2.74	2.80	672,394	2.80
5/08/2025	2.72	3.09	2.71	2.92	1,128,574	2.92
5/07/2025	2.60	2.83	2.55	2.75	385,502	2.75
5/06/2025	2.57	2.64	2.22	2.61	1,326,327	2.61
5/05/2025	2.76	2.80	2.60	2.65	462,982	2.65
5/02/2025	2.81	2.92	2.67	2.80	570,391	2.80
5/01/2025	2.48	2.89	2.42	2.79	1,029,572	2.79
4/30/2025	2.45	2.52	2.17	2.48	2,252,374	2.48
4/29/2025	2.89	2.91	2.33	2.50	2,994,298	2.50
4/28/2025	3.36	3.45	2.79	2.91	1,645,671	2.91
4/25/2025	3.15	3.34	2.68	3.31	1,259,158	3.31
4/24/2025	2.91	3.50	2.90	3.23	1,942,243	3.23
4/23/2025	2.87	2.95	2.63	2.88	1,232,305	2.88
4/22/2025	2.40	2.96	2.29	2.71	3,766,187	2.71
4/21/2025	2.18	2.41	2.01	2.39	1,100,275	2.39
4/17/2025	1.94	2.26	1.91	2.16	925,369	2.16
4/16/2025	1.82	2.04	1.80	1.94	730,551	1.94
4/15/2025	1.99	2.07	1.84	1.90	587,364	1.90
4/14/2025	2.00	2.35	1.80	1.95	2,078,313	1.95
4/11/2025	1.70	1.80	1.62	1.79	700,212	1.79
4/10/2025	1.60	1.73	1.46	1.69	565,246	1.69
4/09/2025	1.35	1.66	1.35	1.57	1,147,166	1.57
4/08/2025	1.53	1.58	1.29	1.35	989,596	1.35
4/07/2025	1.25	1.58	1.14	1.45	1,036,256	1.45
4/04/2025	1.26	1.41	1.25	1.35	638,534	1.35
4/03/2025	1.32	1.44	1.03	1.44	2,503,832	1.44
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