5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
-13.39%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
+85.71%
YEAR-TO-DATE PERFORMANCE
+2,400.00%
1 YEAR PERFORMANCE
+940.00%
The Oncology Institute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.18 | $0.14 (-24.66%) | $0.18 | $0.14 | 154 | $3.24 B |
| 12/08/2025 | $0.16 | $0.12 (-26.15%) | $0.16 | $0.12 | 1.18 K | $3.10 B |
| 12/05/2025 | $0.13 | $0.14 (7.02%) | $0.15 | $0.13 | 1.54 K | $2.95 B |
| 12/04/2025 | $0.13 | $0.14 (7.62%) | $0.14 | $0.13 | 1.67 K | $3.15 B |
| 12/02/2025 | $0.14 | $0.11 (-22.54%) | $0.14 | $0.11 | 12.69 K | $2.89 B |
| 12/01/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 5 | $2.87 B |
| 11/26/2025 | $0.16 | $0.15 (-8.13%) | $0.16 | $0.15 | 2.18 K | $3.04 B |
| 11/25/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 15 | $3.08 B |
| 11/24/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 400 | $2.96 B |
| 11/21/2025 | $0.16 | $0.17 (4.62%) | $0.17 | $0.16 | 2.67 K | $3.05 B |
| 11/20/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 987 | $3.02 B |
| 11/19/2025 | $0.18 | $0.19 (5.56%) | $0.20 | $0.18 | 2.10 K | $3.05 B |
| 11/18/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1.00 K | $3.51 B |
| 11/17/2025 | $0.23 | $0.16 (-29.67%) | $0.23 | $0.16 | 1.04 K | $3.51 B |
| 11/14/2025 | $0.17 | $0.16 (-4.42%) | $0.23 | $0.16 | 9.75 K | $3.70 B |
| 11/13/2025 | $0.17 | $0.17 (-0.06%) | $0.17 | $0.17 | 400 | $2.87 B |
| 11/11/2025 | $0.16 | $0.17 (3.02%) | $0.17 | $0.16 | 1.65 K | $3.13 B |
| 11/10/2025 | $0.13 | $0.16 (26.85%) | $0.16 | $0.13 | 7.96 K | $3.09 B |
| 11/07/2025 | $0.18 | $0.15 (-16.61%) | $0.18 | $0.13 | 5.98 K | $3.31 B |
| 11/06/2025 | $0.20 | $0.21 (3.7%) | $0.22 | $0.20 | 7.60 K | $3.55 B |
| 11/05/2025 | $0.24 | $0.20 (-14.89%) | $0.24 | $0.20 | 1.45 K | $3.81 B |
| 11/04/2025 | $0.19 | $0.23 (22.11%) | $0.23 | $0.18 | 9.29 K | $3.95 B |
| 11/03/2025 | $0.26 | $0.21 (-19.38%) | $0.26 | $0.20 | 4.28 K | $4.18 B |
| 10/31/2025 | $0.26 | $0.23 (-11.16%) | $0.26 | $0.22 | 25.84 K | $4.16 B |
| 10/30/2025 | $0.26 | $0.26 (-0.04%) | $0.26 | $0.26 | 34.90 K | $4.28 B |
| 10/29/2025 | $0.18 | $0.23 (26.58%) | $0.23 | $0.18 | 5.23 K | $4.38 B |
| 10/28/2025 | $0.18 | $0.26 (42.31%) | $0.27 | $0.18 | 84.82 K | $4.36 B |
| 10/27/2025 | $0.22 | $0.21 (-4.55%) | $0.23 | $0.21 | 5.89 K | $4.30 B |
| 10/24/2025 | $0.23 | $0.23 (-0.26%) | $0.26 | $0.19 | 104.59 K | $4.43 B |
| 10/23/2025 | $0.15 | $0.17 (14.63%) | $0.26 | $0.15 | 41.01 K | $4.30 B |
| 10/22/2025 | $0.12 | $0.13 (10.42%) | $0.14 | $0.12 | 4.43 K | $4.09 B |
| 10/20/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 11 | $3.95 B |
| 10/16/2025 | $0.13 | $0.11 (-15.53%) | $0.14 | $0.11 | 15.20 K | $3.53 B |
| 10/15/2025 | $0.12 | $0.13 (8.33%) | $0.13 | $0.12 | 7.30 K | $3.74 B |
| 10/14/2025 | $0.11 | $0.11 (4.46%) | $0.11 | $0.10 | 96.70 K | $3.72 B |
| 10/13/2025 | $0.17 | $0.11 (-37.94%) | $0.17 | $0.10 | 104.31 K | $3.68 B |
| 10/10/2025 | $0.18 | $0.15 (-16.62%) | $0.24 | $0.11 | 41.00 K | $3.53 B |
| 10/09/2025 | $0.17 | $0.16 (-3.03%) | $0.17 | $0.14 | 47.59 K | $3.64 B |
| 10/08/2025 | $0.07 | $0.14 (97.33%) | $0.25 | $0.05 | 45.67 K | $3.70 B |
| 10/07/2025 | $0.09 | $0.10 (8%) | $0.10 | $0.07 | 17.46 K | $3.56 B |
| 10/06/2025 | $0.11 | $0.10 (-10.38%) | $0.11 | $0.09 | 61.57 K | $3.55 B |
| 10/02/2025 | $0.13 | $0.10 (-25.21%) | $0.13 | $0.10 | 3.75 K | $3.21 B |
| 10/01/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 200 | $3.24 B |
| 09/30/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1.00 K | $3.25 B |
| 09/29/2025 | $0.12 | $0.13 (11.5%) | $0.13 | $0.12 | 17.24 K | $3.22 B |
| 09/26/2025 | $0.12 | $0.15 (30.04%) | $0.15 | $0.11 | 19.84 K | $3.30 B |
| 09/25/2025 | $0.11 | $0.12 (12.19%) | $0.12 | $0.11 | 1.90 K | $3.28 B |
| 09/24/2025 | $0.09 | $0.11 (19.44%) | $0.11 | $0.09 | 2.72 K | $3.36 B |
| 09/23/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 670 | $3.24 B |
| 09/22/2025 | $0.10 | $0.10 (3.16%) | $0.10 | $0.09 | 3.16 K | $3.19 B |
| 09/19/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 705 | $2.91 B |
| 09/18/2025 | $0.10 | $0.10 (-1.7%) | $0.10 | $0.09 | 5.23 K | $3.02 B |
| 09/17/2025 | $0.10 | $0.10 (1.23%) | $0.10 | $0.10 | 790 | $2.79 B |
| 09/16/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 107 | $2.80 B |
| 09/15/2025 | $0.12 | $0.11 (-10.71%) | $0.12 | $0.11 | 742 | $2.91 B |
| 09/11/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 6.11 K | $2.95 B |
| 09/10/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.10 | 15.84 K | $2.92 B |
| 09/09/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2.11 K | $3.01 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.
