5 DAY PERFORMANCE
-48.10%
1 MONTH PERFORMANCE
-40.52%
3 MONTH PERFORMANCE
-14.95%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
+19.21%
Oncology Institute Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.27 | $5.01 (-4.93%) | $5.27 | $4.95 | 977.98 K | $5.10 B |
| 06/18/2026 | $5.31 | $5.26 (-0.94%) | $5.37 | $5.15 | 2.14 M | $5.35 B |
| 06/17/2026 | $5.18 | $5.25 (1.35%) | $5.50 | $5.12 | 1.98 M | $5.34 B |
| 06/16/2026 | $5.21 | $5.10 (-2.11%) | $5.31 | $5.09 | 1.24 M | $5.19 B |
| 06/15/2026 | $5.36 | $5.18 (-3.36%) | $5.41 | $4.93 | 2.52 M | $5.27 B |
| 06/12/2026 | $5.13 | $5.31 (3.51%) | $5.38 | $5.05 | 1.25 M | $5.41 B |
| 06/11/2026 | $4.70 | $5.13 (9.15%) | $5.15 | $4.56 | 1.93 M | $5.22 B |
| 06/10/2026 | $4.96 | $4.68 (-5.65%) | $5.15 | $4.67 | 1.54 M | $4.76 B |
| 06/09/2026 | $5.06 | $4.96 (-1.98%) | $5.15 | $4.83 | 1.75 M | $5.05 B |
| 06/08/2026 | $5.08 | $5.07 (-0.2%) | $5.58 | $4.99 | 3.01 M | $5.16 B |
| 06/05/2026 | $4.70 | $4.87 (3.62%) | $5.17 | $4.68 | 4.16 M | $4.96 B |
| 06/04/2026 | $4.24 | $4.74 (11.79%) | $4.84 | $4.23 | 2.60 M | $4.83 B |
| 06/03/2026 | $4.55 | $4.23 (-7.03%) | $4.56 | $4.22 | 1.34 M | $4.31 B |
| 06/02/2026 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.49 | 1.16 M | $4.67 B |
| 06/01/2026 | $4.66 | $4.78 (2.58%) | $4.89 | $4.66 | 1.40 M | $4.87 B |
| 05/29/2026 | $4.74 | $4.69 (-1.05%) | $4.74 | $4.48 | 1.54 M | $4.77 B |
| 05/28/2026 | $4.61 | $4.71 (2.17%) | $4.80 | $4.57 | 1.33 M | $4.79 B |
| 05/27/2026 | $4.56 | $4.61 (1.1%) | $4.72 | $4.52 | 1.17 M | $4.69 B |
| 05/26/2026 | $4.61 | $4.59 (-0.43%) | $4.79 | $4.34 | 1.67 M | $4.67 B |
| 05/22/2026 | $4.45 | $4.59 (3.15%) | $4.60 | $4.33 | 1.29 M | $4.67 B |
| 05/21/2026 | $4.15 | $4.47 (7.71%) | $4.51 | $4.12 | 2.20 M | $4.55 B |
| 05/20/2026 | $4.11 | $4.20 (2.19%) | $4.26 | $4.02 | 2.80 M | $4.28 B |
| 05/19/2026 | $3.95 | $4.10 (3.8%) | $4.28 | $3.94 | 2.13 M | $4.17 B |
| 05/18/2026 | $3.95 | $4.00 (1.27%) | $4.03 | $3.88 | 1.06 M | $4.07 B |
| 05/15/2026 | $3.93 | $3.98 (1.27%) | $4.03 | $3.86 | 1.05 M | $4.05 B |
| 05/14/2026 | $4.05 | $4.04 (-0.25%) | $4.29 | $3.98 | 2.40 M | $4.11 B |
| 05/13/2026 | $4.00 | $4.08 (2%) | $4.28 | $3.98 | 3.87 M | $4.15 B |
| 05/12/2026 | $3.97 | $4.02 (1.26%) | $4.05 | $3.86 | 1.12 M | $4.09 B |
| 05/11/2026 | $4.07 | $4.01 (-1.47%) | $4.07 | $3.89 | 2.35 M | $4.08 B |
| 05/08/2026 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.89 | 2.45 M | $4.07 B |
| 05/07/2026 | $3.76 | $4.07 (8.24%) | $4.08 | $3.71 | 1.95 M | $4.14 B |
| 05/06/2026 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.79 | 1.19 M | $3.87 B |
| 05/05/2026 | $4.10 | $3.98 (-2.93%) | $4.11 | $3.96 | 1.08 M | $4.05 B |
| 05/04/2026 | $4.02 | $4.08 (1.49%) | $4.26 | $3.97 | 1.55 M | $4.15 B |
| 05/01/2026 | $3.86 | $4.05 (4.92%) | $4.14 | $3.85 | 2.27 M | $4.12 B |
| 04/30/2026 | $3.66 | $3.86 (5.46%) | $3.91 | $3.66 | 1.53 M | $3.93 B |
| 04/29/2026 | $3.43 | $3.71 (8.16%) | $3.72 | $3.35 | 1.15 M | $3.78 B |
| 04/28/2026 | $3.30 | $3.44 (4.24%) | $3.45 | $3.30 | 734.87 K | $3.50 B |
| 04/27/2026 | $3.25 | $3.33 (2.46%) | $3.37 | $3.25 | 571.59 K | $3.39 B |
| 04/24/2026 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.15 | 697.50 K | $3.31 B |
| 04/23/2026 | $3.41 | $3.27 (-4.11%) | $3.43 | $3.22 | 1.07 M | $3.33 B |
| 04/22/2026 | $3.40 | $3.44 (1.18%) | $3.46 | $3.36 | 908.18 K | $3.50 B |
| 04/21/2026 | $3.57 | $3.39 (-5.04%) | $3.70 | $3.38 | 2.12 M | $3.45 B |
| 04/20/2026 | $3.53 | $3.52 (-0.28%) | $3.60 | $3.44 | 869.53 K | $3.58 B |
| 04/17/2026 | $3.57 | $3.54 (-0.84%) | $3.64 | $3.43 | 1.75 M | $3.60 B |
| 04/16/2026 | $3.47 | $3.54 (2.02%) | $3.59 | $3.38 | 2.19 M | $3.60 B |
| 04/15/2026 | $3.38 | $3.43 (1.48%) | $3.48 | $3.38 | 1.19 M | $3.49 B |
| 04/14/2026 | $3.32 | $3.38 (1.81%) | $3.54 | $3.31 | 1.44 M | $3.44 B |
| 04/13/2026 | $3.09 | $3.30 (6.8%) | $3.31 | $3.09 | 1.71 M | $3.36 B |
| 04/10/2026 | $3.11 | $3.08 (-0.96%) | $3.13 | $2.94 | 1.29 M | $3.14 B |
| 04/09/2026 | $3.08 | $3.11 (0.97%) | $3.17 | $3.01 | 1.17 M | $3.17 B |
| 04/08/2026 | $3.44 | $3.10 (-9.88%) | $3.45 | $3.09 | 2.29 M | $3.16 B |
| 04/07/2026 | $3.22 | $3.22 (0%) | $3.39 | $3.16 | 1.01 M | $3.28 B |
| 04/06/2026 | $3.13 | $3.21 (2.56%) | $3.34 | $3.12 | 1.09 M | $3.27 B |
| 04/02/2026 | $3.01 | $3.12 (3.65%) | $3.15 | $2.99 | 640.20 K | $3.18 B |
| 04/01/2026 | $3.16 | $3.14 (-0.63%) | $3.19 | $3.08 | 1.34 M | $3.20 B |
| 03/31/2026 | $2.87 | $3.07 (6.97%) | $3.10 | $2.87 | 1.67 M | $3.13 B |
| 03/30/2026 | $2.94 | $2.83 (-3.74%) | $2.97 | $2.74 | 2.04 M | $2.88 B |
| 03/27/2026 | $3.10 | $2.96 (-4.52%) | $3.16 | $2.94 | 2.07 M | $3.01 B |
| 03/26/2026 | $3.05 | $3.10 (1.64%) | $3.28 | $3.04 | 1.13 M | $3.16 B |
| 03/25/2026 | $3.19 | $3.12 (-2.19%) | $3.47 | $3.09 | 1.35 M | $3.18 B |
| 03/24/2026 | $3.21 | $3.13 (-2.49%) | $3.28 | $3.03 | 1.78 M | $3.19 B |
| 03/23/2026 | $3.40 | $3.21 (-5.59%) | $3.49 | $3.12 | 2.45 M | $3.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
