Oncology Institute Inc (TOIIW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0063 | -25.2 | 0.025 | 0.025 | 0.0186 | 3188 | 0.02495519 | CS |
| 4 | -0.0116 | -38.2838283828 | 0.0303 | 0.0724 | 0.0186 | 15650 | 0.03839748 | CS |
| 12 | 0.0089 | 90.8163265306 | 0.0098 | 0.0724 | 0.0051 | 33331 | 0.01986922 | CS |
| 26 | -0.0002 | -1.0582010582 | 0.0189 | 0.0724 | 0.0051 | 36750 | 0.01944106 | CS |
| 52 | -0.2611 | -93.3166547534 | 0.2798 | 0.2798 | 0.0051 | 25939 | 0.02556758 | CS |
| 156 | -0.9312 | -98.0313717233 | 0.9499 | 1.5029 | 0.0051 | 14699 | 0.15074259 | CS |
| 260 | -1.7563 | -98.9464788732 | 1.775 | 1.775 | 0.0051 | 17318 | 0.31573275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.0248 | -0.0001 | -0.40 | 0.025 | 0.025 | 0.0248 | 1364 |
| 1741732500 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0201 | 2468 |
| 1741646100 | 0.0248999 | -0.0001 | -0.40 | 0.025 | 0.025 | 0.0205 | 2347 |
| 1741390500 | 0.025 | 0 | 0.00 | 0.0201 | 0.025 | 0.0201 | 2480 |
| 1741304100 | 0.025 | -0.0029 | -10.39 | 0.025 | 0.025 | 0.02 | 7483 |
| 1741217700 | 0.0279 | -0.0001 | -0.36 | 0.0201 | 0.0279 | 0.0201 | 425 |
| 1741131300 | 0.028 | -0.0019 | -6.35 | 0.03 | 0.03 | 0.025 | 11851 |
| 1741044900 | 0.0299 | -0.007 | -18.97 | 0.033 | 0.0369 | 0.0299 | 6206 |
| 1740785700 | 0.0369 | -0.0001 | -0.27 | 0.03 | 0.0369 | 0.03 | 693 |
| 1740699300 | 0.037 | -0.0039 | -9.54 | 0.035 | 0.0395 | 0.03 | 6534 |
| 1740612900 | 0.0409 | 0.0091 | 28.62 | 0.0313 | 0.0724 | 0.027149 | 240536 |
| 1740526500 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 127 |
| 1740440100 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 0 |
| 1740180900 | 0.0318 | 0 | 0.00 | 0.0318 | 0.0318 | 0.0318 | 5 |
| 1740094500 | 0.0318 | -0.0002 | -0.63 | 0.0319 | 0.0319 | 0.03 | 1769 |
| 1740008100 | 0.032 | 0.007 | 28.00 | 0.032 | 0.032 | 0.032 | 100 |
| 1739921700 | 0.025 | 0.0001001 | 0.40 | 0.0248999 | 0.025 | 0.0248999 | 1281 |
| 1739576100 | 0.0248999 | 0.0008999 | 3.75 | 0.0223 | 0.0248999 | 0.0221 | 6274 |
| 1739489700 | 0.024 | -0.0154 | -39.09 | 0.0303 | 0.0303 | 0.02 | 5960 |
| 1739403300 | 0.0394 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0393 | 90 |
| 1739316900 | 0.0394 | -0.0001 | -0.25 | 0.0385 | 0.0395 | 0.036413 | 17693 |
| 1739230500 | 0.0395 | 0.0065 | 19.70 | 0.033 | 0.0396 | 0.03 | 18659 |
| 1738971300 | 0.033 | 0.012229 | 58.88 | 0.03 | 0.033 | 0.0214 | 7268 |
| 1738884900 | 0.020771 | -0.017729 | -46.05 | 0.020771 | 0.020771 | 0.020771 | 208 |
| 1738798500 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 640 |
| 1738712100 | 0.0385 | -0.0007 | -1.79 | 0.0363 | 0.0385 | 0.021 | 325 |
| 1738625700 | 0.0392 | -0.0007 | -1.75 | 0.04 | 0.04 | 0.0206 | 4691 |
| 1738366500 | 0.0399 | 0.0017 | 4.45 | 0.0382 | 0.04 | 0.03 | 22349 |
| 1738280100 | 0.0382 | -0.0024 | -5.91 | 0.0354 | 0.0382 | 0.031 | 2441 |
| 1738193700 | 0.0406 | -0.0018 | -4.25 | 0.0417999 | 0.0417999 | 0.0315 | 26633 |
| 1738107300 | 0.0424 | 0.0124 | 41.33 | 0.0405 | 0.0497999 | 0.0292 | 23388 |
| 1738020900 | 0.03 | 0.0077 | 34.53 | 0.0267 | 0.0566 | 0.025 | 219421 |
| 1737761700 | 0.0223 | -0.00015 | -0.67 | 0.0201 | 0.0223 | 0.0201 | 23901 |
| 1737675300 | 0.02245 | 0 | 0.00 | 0.02245 | 0.02245 | 0.02245 | 0 |
| 1737588900 | 0.02245 | 0.00545 | 32.06 | 0.0146 | 0.0275 | 0.0146 | 102558 |
| 1737502500 | 0.017 | -0.003 | -15.00 | 0.0131 | 0.022 | 0.013 | 53891 |
| 1737156900 | 0.02 | 0.004 | 25.00 | 0.016 | 0.02 | 0.016 | 15604 |
| 1737070500 | 0.016 | 0.0001 | 0.63 | 0.0149 | 0.018 | 0.0149 | 45972 |
| 1736984100 | 0.0159 | 0.0043001 | 37.07 | 0.0117 | 0.0165 | 0.0117 | 39347 |
| 1736897700 | 0.0115999 | -0.0037 | -24.18 | 0.0114 | 0.0143 | 0.0114 | 27962 |
| 1736811300 | 0.0153 | -0.0003 | -1.92 | 0.0156 | 0.0156 | 0.0105 | 15223 |
| 1736552100 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 4904 |
| 1736379300 | 0.0156 | 0 | 0.00 | 0.0155 | 0.0156 | 0.0155 | 2567 |
| 1736292900 | 0.0156 | 0.0036 | 30.00 | 0.012 | 0.0156 | 0.0095 | 16893 |
| 1736206500 | 0.012 | 0.0015 | 14.29 | 0.0086 | 0.012 | 0.0086 | 55212 |
| 1735947300 | 0.0105 | 0.0011 | 11.70 | 0.0094 | 0.0105 | 0.0085 | 4400 |
| 1735860900 | 0.0094 | 0.0042 | 80.77 | 0.0084 | 0.0095999 | 0.0071 | 47078 |
| 1735688100 | 0.0052 | -0.0038 | -42.22 | 0.0085 | 0.012 | 0.0052 | 365511 |
| 1735601700 | 0.009 | -0.0019 | -17.43 | 0.0086 | 0.01 | 0.0076 | 91279 |
| 1735342500 | 0.0109 | 0.0015 | 15.96 | 0.0085 | 0.011 | 0.0063 | 123906 |
| 1735256100 | 0.0094 | 0 | 0.00 | 0.0119 | 0.012 | 0.0094 | 62852 |
| 1735077840 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1734996900 | 0.0094 | -0.0006 | -6.00 | 0.012 | 0.0128 | 0.0051 | 19508 |
| 1734737700 | 0.01 | -0.0014 | -12.28 | 0.01 | 0.01 | 0.01 | 23115 |
| 1734651300 | 0.0114 | 0.0016 | 16.33 | 0.0098 | 0.0114 | 0.008 | 16992 |
| 1734564900 | 0.0098 | 0.0008 | 8.89 | 0.0091 | 0.0098 | 0.0091 | 5605 |
| 1734478500 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.0088 | 6505 |
| 1734392100 | 0.01 | -0.0004 | -3.85 | 0.0104 | 0.0104 | 0.01 | 19053 |
| 1734132900 | 0.0104 | 0 | 0.00 | 0.0141 | 0.0164 | 0.0103 | 23955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
