5 DAY PERFORMANCE
-43.83%
1 MONTH PERFORMANCE
-52.93%
3 MONTH PERFORMANCE
-32.92%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
-23.31%
1 YEAR PERFORMANCE
-34.38%
Oncology Institute Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.95 | $5.00 (1.01%) | $5.05 | $4.85 | 1.63 M | $5.15 B |
| 08/05/2026 | $5.25 | $5.03 (-4.19%) | $5.26 | $5.00 | 1.01 M | $5.18 B |
| 08/04/2026 | $5.24 | $5.17 (-1.34%) | $5.29 | $5.00 | 1.08 M | $5.33 B |
| 08/03/2026 | $4.93 | $5.13 (4.06%) | $5.15 | $4.87 | 1.27 M | $5.29 B |
| 07/31/2026 | $5.10 | $4.86 (-4.71%) | $5.25 | $4.86 | 1.01 M | $4.95 B |
| 07/30/2026 | $4.84 | $5.07 (4.75%) | $5.18 | $4.80 | 1.24 M | $5.16 B |
| 07/29/2026 | $4.89 | $4.77 (-2.45%) | $5.04 | $4.75 | 997.90 K | $4.86 B |
| 07/28/2026 | $5.15 | $4.95 (-3.88%) | $5.17 | $4.70 | 2.38 M | $5.04 B |
| 07/27/2026 | $5.03 | $5.19 (3.18%) | $5.32 | $5.03 | 1.45 M | $5.28 B |
| 07/24/2026 | $5.12 | $4.98 (-2.73%) | $5.17 | $4.96 | 1.17 M | $5.07 B |
| 07/23/2026 | $5.21 | $5.07 (-2.69%) | $5.25 | $5.03 | 1.34 M | $5.16 B |
| 07/22/2026 | $5.49 | $5.29 (-3.64%) | $5.52 | $5.26 | 1.61 M | $5.39 B |
| 07/21/2026 | $5.47 | $5.43 (-0.73%) | $5.59 | $5.19 | 1.70 M | $5.53 B |
| 07/20/2026 | $5.27 | $5.50 (4.36%) | $5.57 | $5.27 | 1.01 M | $5.60 B |
| 07/17/2026 | $5.10 | $5.36 (5.1%) | $5.36 | $5.06 | 1.48 M | $5.45 B |
| 07/16/2026 | $5.67 | $5.26 (-7.23%) | $5.86 | $5.18 | 2.56 M | $5.35 B |
| 07/15/2026 | $6.21 | $5.66 (-8.86%) | $6.31 | $5.62 | 2.43 M | $5.76 B |
| 07/14/2026 | $6.22 | $6.28 (0.96%) | $6.67 | $6.14 | 3.46 M | $6.39 B |
| 07/13/2026 | $5.88 | $6.25 (6.29%) | $6.32 | $5.71 | 3.02 M | $6.36 B |
| 07/10/2026 | $5.85 | $5.89 (0.68%) | $5.94 | $5.51 | 3.93 M | $6.00 B |
| 07/09/2026 | $5.64 | $5.85 (3.72%) | $6.11 | $5.59 | 1.99 M | $5.96 B |
| 07/08/2026 | $5.71 | $5.65 (-1.05%) | $5.95 | $5.59 | 2.18 M | $5.75 B |
| 07/07/2026 | $5.45 | $5.80 (6.42%) | $5.81 | $5.40 | 2.21 M | $5.90 B |
| 07/06/2026 | $5.45 | $5.44 (-0.18%) | $5.73 | $5.30 | 1.66 M | $5.54 B |
| 07/02/2026 | $5.54 | $5.28 (-4.69%) | $5.56 | $5.19 | 1.28 M | $5.38 B |
| 07/01/2026 | $5.36 | $5.51 (2.8%) | $5.61 | $5.36 | 1.54 M | $5.61 B |
| 06/30/2026 | $5.65 | $5.43 (-3.89%) | $5.74 | $5.37 | 2.16 M | $5.53 B |
| 06/29/2026 | $5.48 | $5.60 (2.19%) | $5.82 | $5.41 | 2.83 M | $5.70 B |
| 06/26/2026 | $5.15 | $5.39 (4.66%) | $5.42 | $5.04 | 5.20 M | $5.49 B |
| 06/25/2026 | $5.27 | $5.12 (-2.85%) | $5.36 | $5.07 | 1.03 M | $5.21 B |
| 06/24/2026 | $5.11 | $5.25 (2.74%) | $5.40 | $5.05 | 1.51 M | $5.34 B |
| 06/23/2026 | $4.90 | $5.03 (2.65%) | $5.19 | $4.90 | 1.16 M | $5.12 B |
| 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%) | $5.36 | $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%) | $5.57 | $4.99 | 3.01 M | $5.16 B |
| 06/05/2026 | $4.70 | $4.87 (3.62%) | $5.16 | $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 | $4.70 (-0.84%) | $4.74 | $4.48 | 1.52 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%) | $4.78 | $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 | $3.99 (1.53%) | $4.03 | $3.86 | 1.05 M | $4.05 B |
| 05/14/2026 | $4.05 | $4.04 (-0.25%) | $4.29 | $3.97 | 2.40 M | $4.11 B |
| 05/13/2026 | $4.00 | $4.08 (2%) | $4.28 | $3.97 | 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%) | $4.07 | $3.71 | 1.95 M | $4.14 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.
