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

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

Date Range:

2025-06-12 - 2025-09-12

Date	Open	High	Low	Close	Volume	Adjusted Close
9/11/2025	3.12	3.27	3.12	3.17	1,312,222	3.17
9/10/2025	3.24	3.41	3.12	3.13	1,236,064	3.13
9/09/2025	3.28	3.30	3.17	3.23	1,114,939	3.23
9/08/2025	3.32	3.33	3.08	3.25	2,266,043	3.25
9/05/2025	3.08	3.42	3.05	3.30	3,933,243	3.30
9/04/2025	3.22	3.31	3.18	3.26	1,172,798	3.26
9/03/2025	3.24	3.37	3.21	3.23	975,583	3.23
9/02/2025	3.31	3.37	3.23	3.25	1,378,921	3.25
8/29/2025	3.49	3.52	3.31	3.40	1,568,628	3.40
8/28/2025	3.48	3.51	3.42	3.48	1,133,357	3.48
8/27/2025	3.50	3.55	3.41	3.46	974,877	3.46
8/26/2025	3.46	3.50	3.33	3.49	1,293,743	3.49
8/25/2025	3.77	3.77	3.46	3.47	1,866,627	3.47
8/22/2025	3.70	3.92	3.61	3.79	1,792,065	3.79
8/21/2025	3.74	3.84	3.65	3.69	997,449	3.69
8/20/2025	3.89	3.92	3.67	3.74	1,453,523	3.74
8/19/2025	4.06	4.11	3.75	3.82	1,525,361	3.82
8/18/2025	3.79	4.13	3.68	4.04	2,686,507	4.04
8/15/2025	3.69	3.76	3.52	3.76	1,647,675	3.76
8/14/2025	3.99	4.10	3.50	3.67	3,791,863	3.67
8/13/2025	4.10	4.13	3.96	4.10	2,193,270	4.10
8/12/2025	4.15	4.32	4.08	4.11	1,544,246	4.11
8/11/2025	4.29	4.38	4.16	4.24	1,501,051	4.24
8/08/2025	4.17	4.47	4.17	4.28	1,773,654	4.28
8/07/2025	4.30	4.50	4.05	4.16	3,232,141	4.16
8/06/2025	3.98	4.21	3.77	4.07	2,184,696	4.07
8/05/2025	4.10	4.12	3.84	3.96	2,190,885	3.96
8/04/2025	3.80	4.04	3.71	4.03	1,582,826	4.03
8/01/2025	3.47	3.75	3.35	3.73	1,622,210	3.73
7/31/2025	3.63	3.92	3.62	3.67	1,600,075	3.67
7/30/2025	3.62	3.82	3.57	3.69	1,666,521	3.69
7/29/2025	3.77	3.83	3.60	3.62	1,530,251	3.62
7/28/2025	3.72	4.04	3.68	3.77	2,748,312	3.77
7/25/2025	3.63	3.71	3.57	3.68	958,222	3.68
7/24/2025	3.80	3.88	3.64	3.65	1,641,673	3.65
7/23/2025	3.63	3.75	3.50	3.71	1,833,284	3.71
7/22/2025	3.35	3.56	3.26	3.54	1,768,119	3.54
7/21/2025	3.56	3.78	3.39	3.41	1,919,237	3.41
7/18/2025	3.69	3.77	3.40	3.50	2,678,851	3.50
7/17/2025	3.33	3.77	3.24	3.65	4,354,546	3.65
7/16/2025	3.24	3.39	3.12	3.23	2,655,989	3.23
7/15/2025	3.23	3.24	2.95	2.97	2,461,157	2.97
7/14/2025	3.15	3.34	3.15	3.21	2,993,695	3.21
7/11/2025	2.85	3.17	2.77	3.13	2,653,782	3.13
7/10/2025	2.43	2.94	2.35	2.87	5,710,082	2.87
7/09/2025	2.53	2.57	2.40	2.42	678,888	2.42
7/08/2025	2.58	2.64	2.44	2.50	1,143,133	2.50
7/07/2025	2.50	2.60	2.48	2.56	1,184,512	2.56
7/03/2025	2.45	2.54	2.40	2.53	813,014	2.53
7/02/2025	2.25	2.57	2.19	2.44	2,605,590	2.44
7/01/2025	2.08	2.26	2.05	2.20	2,182,386	2.20
6/30/2025	2.19	2.22	2.02	2.05	1,294,867	2.05
6/27/2025	2.25	2.29	2.08	2.19	8,863,683	2.19
6/26/2025	2.19	2.26	2.12	2.24	900,226	2.24
6/25/2025	2.34	2.36	2.09	2.15	1,639,488	2.15
6/24/2025	2.32	2.44	2.30	2.35	1,327,611	2.35
6/23/2025	2.35	2.44	2.15	2.29	2,192,363	2.29
6/20/2025	2.40	2.43	2.23	2.39	2,396,509	2.39
6/18/2025	2.33	2.46	2.28	2.38	1,242,476	2.38
6/17/2025	2.47	2.47	2.31	2.34	1,538,423	2.34
6/16/2025	2.50	2.56	2.44	2.44	857,495	2.44
6/13/2025	2.59	2.63	2.44	2.47	1,477,260	2.47
6/12/2025	2.83	2.87	2.60	2.65	1,306,011	2.65