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

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

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	3.50	3.77	3.46	3.76	2,061,327	3.76
12/10/2025	3.41	3.53	3.28	3.50	2,172,506	3.50
12/09/2025	3.19	3.38	3.15	3.38	1,681,590	3.38
12/08/2025	3.06	3.21	3.04	3.18	1,759,882	3.18
12/05/2025	3.21	3.25	2.99	3.03	1,729,624	3.03
12/04/2025	3.07	3.31	3.06	3.23	2,001,071	3.23
12/03/2025	2.95	3.12	2.90	3.07	1,722,481	3.07
12/02/2025	2.95	3.02	2.90	2.96	2,267,972	2.96
12/01/2025	3.06	3.13	2.93	2.94	2,195,822	2.94
11/28/2025	3.15	3.19	3.06	3.14	966,970	3.14
11/26/2025	3.13	3.18	3.00	3.12	2,969,560	3.12
11/25/2025	3.19	3.25	2.88	3.16	3,717,696	3.16
11/24/2025	3.20	3.32	3.01	3.04	2,283,759	3.04
11/21/2025	3.19	3.27	3.07	3.13	2,143,023	3.13
11/20/2025	3.34	3.50	3.09	3.24	4,865,901	3.24
11/19/2025	3.72	3.77	3.26	3.27	4,833,174	3.27
11/18/2025	3.71	4.01	3.63	3.77	3,405,679	3.77
11/17/2025	3.99	3.99	3.57	3.77	4,848,756	3.77
11/14/2025	3.16	4.18	3.13	3.97	8,648,334	3.97
11/13/2025	3.38	3.39	3.06	3.08	2,880,879	3.08
11/12/2025	3.34	3.47	3.34	3.43	1,595,969	3.43
11/11/2025	3.29	3.38	3.23	3.36	2,020,661	3.36
11/10/2025	3.61	3.65	3.29	3.31	2,892,122	3.31
11/07/2025	3.67	3.73	3.35	3.54	4,188,692	3.54
11/06/2025	4.11	4.23	3.79	3.81	2,395,109	3.81
11/05/2025	4.27	4.34	4.08	4.09	1,876,647	4.09
11/04/2025	4.40	4.62	4.18	4.24	2,726,684	4.24
11/03/2025	4.47	4.56	4.34	4.49	1,299,187	4.49
10/31/2025	4.65	4.76	4.40	4.46	1,797,776	4.46
10/30/2025	4.58	4.80	4.56	4.59	1,400,146	4.59
10/29/2025	4.65	4.80	4.49	4.70	1,876,179	4.70
10/28/2025	4.62	4.78	4.56	4.68	1,905,185	4.68
10/27/2025	4.82	4.83	4.44	4.61	1,995,833	4.61
10/24/2025	4.71	4.88	4.60	4.75	2,480,247	4.75
10/23/2025	4.40	4.80	4.38	4.61	3,401,256	4.61
10/22/2025	4.29	4.45	4.20	4.39	3,140,655	4.39
10/21/2025	4.19	4.29	4.08	4.26	1,893,233	4.26
10/20/2025	3.90	4.25	3.69	4.24	3,128,801	4.24
10/17/2025	3.74	3.94	3.46	3.82	2,384,657	3.82
10/16/2025	4.11	4.24	3.79	3.79	2,216,123	3.79
10/15/2025	4.02	4.19	3.93	4.01	2,190,107	4.01
10/14/2025	3.89	4.05	3.79	3.99	1,561,975	3.99
10/13/2025	3.91	4.03	3.86	3.95	1,317,111	3.95
10/10/2025	3.95	3.99	3.75	3.79	1,924,099	3.79
10/09/2025	4.00	4.08	3.89	3.91	1,531,841	3.91
10/08/2025	3.88	3.98	3.79	3.97	1,382,593	3.97
10/07/2025	3.81	3.90	3.71	3.82	1,256,534	3.82
10/06/2025	3.72	3.90	3.58	3.81	1,643,303	3.81
10/03/2025	3.45	3.78	3.35	3.64	2,883,613	3.64
10/02/2025	3.48	3.52	3.35	3.44	1,441,726	3.44
10/01/2025	3.50	3.58	3.41	3.48	1,232,854	3.48
9/30/2025	3.44	3.51	3.37	3.49	1,896,703	3.49
9/29/2025	3.55	3.62	3.38	3.46	2,936,764	3.46
9/26/2025	3.50	3.67	3.48	3.54	1,973,267	3.54
9/25/2025	3.57	3.64	3.43	3.52	1,735,869	3.52
9/24/2025	3.52	3.63	3.38	3.60	1,134,615	3.60
9/23/2025	3.46	3.54	3.39	3.48	2,243,917	3.48
9/22/2025	3.09	3.46	3.08	3.42	1,867,000	3.42
9/19/2025	3.27	3.30	3.06	3.12	2,529,805	3.12
9/18/2025	3.01	3.27	3.00	3.24	1,473,479	3.24
9/17/2025	2.97	3.06	2.95	2.99	882,080	2.99
9/16/2025	3.11	3.17	2.98	3.00	1,296,467	3.00
9/15/2025	3.07	3.16	3.04	3.12	1,118,156	3.12
9/12/2025	3.20	3.21	2.98	3.05	1,360,589	3.05