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

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

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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	538,582	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	468,389	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