5 DAY PERFORMANCE
-32.59%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
+4.60%
6 MONTH PERFORMANCE
-28.35%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
+4.60%
Oncology Institute Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.99 | $3.89 (-2.51%) | $3.99 | $3.85 | 796.52 K | $4.03 B |
| 05/05/2026 | $4.10 | $3.98 (-2.93%) | $4.11 | $3.96 | 1.08 M | $4.04 B |
| 05/04/2026 | $4.02 | $4.08 (1.49%) | $4.26 | $3.97 | 1.55 M | $4.14 B |
| 05/01/2026 | $3.86 | $4.05 (4.92%) | $4.14 | $3.85 | 2.27 M | $4.11 B |
| 04/30/2026 | $3.66 | $3.86 (5.46%) | $3.91 | $3.66 | 1.53 M | $3.92 B |
| 04/29/2026 | $3.43 | $3.71 (8.16%) | $3.72 | $3.35 | 1.15 M | $3.76 B |
| 04/28/2026 | $3.30 | $3.44 (4.24%) | $3.45 | $3.30 | 734.87 K | $3.49 B |
| 04/27/2026 | $3.25 | $3.33 (2.46%) | $3.37 | $3.25 | 571.59 K | $3.38 B |
| 04/24/2026 | $3.28 | $3.25 (-0.91%) | $3.28 | $3.15 | 697.50 K | $3.30 B |
| 04/23/2026 | $3.41 | $3.27 (-4.11%) | $3.43 | $3.22 | 1.07 M | $3.32 B |
| 04/22/2026 | $3.40 | $3.44 (1.18%) | $3.46 | $3.36 | 908.18 K | $3.49 B |
| 04/21/2026 | $3.57 | $3.39 (-5.04%) | $3.70 | $3.38 | 2.12 M | $3.44 B |
| 04/20/2026 | $3.53 | $3.52 (-0.28%) | $3.60 | $3.44 | 869.53 K | $3.57 B |
| 04/17/2026 | $3.57 | $3.54 (-0.84%) | $3.64 | $3.43 | 1.75 M | $3.59 B |
| 04/16/2026 | $3.47 | $3.54 (2.02%) | $3.59 | $3.38 | 2.19 M | $3.59 B |
| 04/15/2026 | $3.38 | $3.43 (1.48%) | $3.48 | $3.38 | 1.19 M | $3.48 B |
| 04/14/2026 | $3.32 | $3.38 (1.81%) | $3.54 | $3.31 | 1.44 M | $3.43 B |
| 04/13/2026 | $3.09 | $3.30 (6.8%) | $3.31 | $3.09 | 1.71 M | $3.35 B |
| 04/10/2026 | $3.11 | $3.08 (-0.96%) | $3.13 | $2.94 | 1.29 M | $3.12 B |
| 04/09/2026 | $3.08 | $3.11 (0.97%) | $3.17 | $3.01 | 1.17 M | $3.16 B |
| 04/08/2026 | $3.44 | $3.10 (-9.88%) | $3.45 | $3.09 | 2.29 M | $3.15 B |
| 04/07/2026 | $3.22 | $3.22 (0%) | $3.39 | $3.16 | 1.01 M | $3.27 B |
| 04/06/2026 | $3.13 | $3.21 (2.56%) | $3.34 | $3.12 | 1.09 M | $3.26 B |
| 04/02/2026 | $3.01 | $3.12 (3.65%) | $3.15 | $2.99 | 640.20 K | $3.17 B |
| 04/01/2026 | $3.16 | $3.14 (-0.63%) | $3.19 | $3.08 | 1.34 M | $3.19 B |
| 03/31/2026 | $2.87 | $3.07 (6.97%) | $3.10 | $2.87 | 1.67 M | $3.11 B |
| 03/30/2026 | $2.94 | $2.83 (-3.74%) | $2.97 | $2.74 | 2.04 M | $2.87 B |
| 03/27/2026 | $3.10 | $2.96 (-4.52%) | $3.16 | $2.94 | 2.07 M | $3.00 B |
| 03/26/2026 | $3.05 | $3.10 (1.64%) | $3.28 | $3.04 | 1.13 M | $3.15 B |
| 03/25/2026 | $3.19 | $3.12 (-2.19%) | $3.47 | $3.09 | 1.35 M | $3.17 B |
| 03/24/2026 | $3.21 | $3.13 (-2.49%) | $3.28 | $3.03 | 1.78 M | $3.18 B |
| 03/23/2026 | $3.40 | $3.21 (-5.59%) | $3.49 | $3.12 | 2.45 M | $3.26 B |
| 03/20/2026 | $3.57 | $3.32 (-7%) | $3.59 | $3.29 | 3.07 M | $3.37 B |
| 03/19/2026 | $3.56 | $3.54 (-0.56%) | $3.80 | $3.42 | 2.26 M | $3.59 B |
| 03/18/2026 | $3.77 | $3.60 (-4.51%) | $3.77 | $3.53 | 1.84 M | $3.65 B |
| 03/17/2026 | $3.33 | $3.59 (7.81%) | $3.77 | $3.31 | 4.31 M | $3.64 B |
| 03/16/2026 | $2.90 | $3.41 (17.59%) | $3.54 | $2.88 | 6.66 M | $3.46 B |
| 03/13/2026 | $3.14 | $2.84 (-9.55%) | $3.39 | $2.76 | 9.78 M | $2.88 B |
| 03/12/2026 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.61 | 2.31 M | $2.66 B |
| 03/11/2026 | $2.62 | $2.76 (5.34%) | $2.77 | $2.62 | 964.23 K | $2.80 B |
| 03/10/2026 | $2.77 | $2.61 (-5.78%) | $2.90 | $2.60 | 1.36 M | $2.65 B |
| 03/09/2026 | $2.70 | $2.73 (1.11%) | $2.79 | $2.57 | 1.67 M | $2.77 B |
| 03/06/2026 | $2.77 | $2.78 (0.36%) | $2.85 | $2.72 | 1.69 M | $2.71 B |
| 03/05/2026 | $2.79 | $2.85 (2.15%) | $3.00 | $2.75 | 1.08 M | $2.78 B |
| 03/04/2026 | $2.71 | $2.85 (5.17%) | $2.89 | $2.71 | 1.68 M | $2.78 B |
| 03/03/2026 | $2.85 | $2.70 (-5.26%) | $2.92 | $2.70 | 1.87 M | $2.63 B |
| 03/02/2026 | $2.82 | $2.95 (4.61%) | $3.06 | $2.76 | 1.30 M | $2.88 B |
| 02/27/2026 | $2.88 | $2.89 (0.35%) | $2.94 | $2.78 | 957.00 K | $2.82 B |
| 02/26/2026 | $2.85 | $2.98 (4.56%) | $3.06 | $2.79 | 1.84 M | $2.90 B |
| 02/25/2026 | $2.62 | $2.86 (9.16%) | $2.88 | $2.59 | 1.64 M | $2.79 B |
| 02/24/2026 | $2.57 | $2.58 (0.39%) | $2.61 | $2.50 | 1.12 M | $2.51 B |
| 02/23/2026 | $2.57 | $2.55 (-0.78%) | $2.57 | $2.44 | 1.52 M | $2.49 B |
| 02/20/2026 | $2.57 | $2.56 (-0.39%) | $2.65 | $2.52 | 764.70 K | $2.50 B |
| 02/19/2026 | $2.59 | $2.60 (0.39%) | $2.61 | $2.47 | 752.53 K | $2.53 B |
| 02/18/2026 | $2.63 | $2.60 (-1.14%) | $2.72 | $2.57 | 842.52 K | $2.53 B |
| 02/17/2026 | $2.46 | $2.66 (8.13%) | $2.73 | $2.41 | 2.42 M | $2.59 B |
| 02/13/2026 | $2.39 | $2.51 (5.02%) | $2.56 | $2.32 | 1.22 M | $2.45 B |
| 02/12/2026 | $2.63 | $2.38 (-9.51%) | $2.66 | $2.35 | 1.64 M | $2.32 B |
| 02/11/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.50 | 1.18 M | $2.55 B |
| 02/10/2026 | $2.66 | $2.68 (0.75%) | $2.87 | $2.63 | 1.22 M | $2.61 B |
| 02/09/2026 | $2.61 | $2.68 (2.68%) | $2.72 | $2.48 | 1.40 M | $2.61 B |
| 02/06/2026 | $2.52 | $2.61 (3.57%) | $2.65 | $2.47 | 1.55 M | $2.54 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.
