Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5500 +0.0223 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.5300 0.5499 0.5100 0.5277 49,589 +0.00(+0.71%)
Jul 19, 2024 0.5110 0.5595 0.5110 0.5240 50,580 +0.00(+0.77%)
Jul 18, 2024 0.5300 0.6000 0.5016 0.5200 271,296 -0.02(-3.88%)
Jul 17, 2024 0.4930 0.5500 0.4903 0.5410 180,005 +0.05(+9.74%)
Jul 16, 2024 0.4930 0.5000 0.4701 0.4930 59,904 -0.01(-1.40%)
Jul 15, 2024 0.4800 0.5000 0.4420 0.5000 76,806 +0.03(+6.38%)
Jul 12, 2024 0.4650 0.5000 0.4650 0.4700 92,078 +0.01(+1.95%)
Jul 11, 2024 0.4650 0.4999 0.4507 0.4610 113,818 -0.00(-0.88%)
Jul 10, 2024 0.4768 0.4768 0.4651 0.4651 36,224 -0.01(-2.47%)
Jul 09, 2024 0.4829 0.4974 0.4610 0.4769 64,656 -0.01(-1.26%)
Jul 08, 2024 0.5105 0.5298 0.4800 0.4830 62,445 -0.03(-5.01%)
Jul 05, 2024 0.5039 0.5500 0.4850 0.5085 61,185 +0.02(+4.22%)
Jul 03, 2024 0.4698 0.4898 0.4599 0.4879 53,179 +0.03(+6.07%)
Jul 02, 2024 0.4380 0.4700 0.4350 0.4600 48,846 +0.02(+4.19%)
Jul 01, 2024 0.4598 0.4598 0.4355 0.4415 10,948 -0.02(-4.02%)
Jun 28, 2024 0.4600 0.4600 0.4300 0.4600 132,190 +0.01(+2.45%)
Jun 27, 2024 0.4590 0.4590 0.4240 0.4490 91,526 +0.02(+4.42%)
Jun 26, 2024 0.4340 0.4588 0.4210 0.4300 55,585 +0.01(+1.56%)
Jun 25, 2024 0.4250 0.4594 0.4210 0.4234 67,057 +0.00(+0.47%)
Jun 24, 2024 0.4590 0.4600 0.4214 0.4214 73,636 -0.02(-4.44%)
Jun 21, 2024 0.4400 0.4571 0.4111 0.4410 52,181 +0.03(+6.27%)
Jun 20, 2024 0.4260 0.4446 0.4101 0.4150 60,925 +0.01(+1.94%)
Jun 18, 2024 0.4500 0.4555 0.4070 0.4071 306,996 -0.05(-10.17%)
Jun 17, 2024 0.4500 0.4796 0.4420 0.4532 276,555 +0.00(+0.71%)
Jun 14, 2024 0.4750 0.5374 0.4500 0.4500 123,736 -0.01(-3.02%)
Jun 13, 2024 0.5490 0.5490 0.4510 0.4640 213,835 -0.07(-12.80%)
Jun 12, 2024 0.4950 0.5490 0.4880 0.5321 162,462 +0.04(+7.49%)
Jun 11, 2024 0.4680 0.4950 0.4500 0.4950 79,318 +0.04(+10.00%)
Jun 10, 2024 0.4600 0.4779 0.4260 0.4500 200,610 +0.00(+0.00%)
Jun 07, 2024 0.4490 0.4867 0.4260 0.4500 132,020 +0.00(+0.00%)
Jun 06, 2024 0.4350 0.4788 0.4350 0.4500 114,690 +0.00(+0.00%)
Jun 05, 2024 0.4567 0.5058 0.4479 0.4500 170,036 -0.00(-0.09%)
Jun 04, 2024 0.4870 0.4899 0.4340 0.4504 104,978 -0.01(-3.08%)
Jun 03, 2024 0.4800 0.4899 0.4382 0.4647 223,340 -0.03(-5.97%)
May 31, 2024 0.4920 0.5200 0.4706 0.4942 109,736 +0.02(+4.99%)
May 30, 2024 0.4700 0.5000 0.4550 0.4707 100,128 +0.01(+2.02%)
May 29, 2024 0.4646 0.5498 0.4329 0.4614 420,366 -0.02(-3.67%)
May 28, 2024 0.5100 0.5100 0.4578 0.4790 764,461 -0.05(-8.76%)
May 24, 2024 0.5070 0.5500 0.4504 0.5250 673,686 -0.03(-4.55%)
May 23, 2024 0.5520 0.5755 0.4998 0.5500 686,937 -0.02(-3.53%)
May 22, 2024 0.5800 0.6289 0.5650 0.5701 110,971 -0.03(-4.35%)
May 21, 2024 0.6002 0.6733 0.5800 0.5960 188,056 -0.01(-2.30%)
May 20, 2024 0.6200 0.6390 0.6000 0.6100 262,022 -0.03(-4.54%)
May 17, 2024 0.6859 0.6970 0.6202 0.6390 328,642 -0.03(-5.08%)
May 16, 2024 0.7050 0.7250 0.6399 0.6732 212,879 -0.01(-1.58%)
May 15, 2024 0.8858 0.8858 0.6449 0.6840 852,128 -0.22(-24.00%)
May 14, 2024 0.8600 0.9100 0.8300 0.9000 147,589 +0.03(+3.54%)
May 13, 2024 0.9063 0.9092 0.8167 0.8692 224,398 -0.06(-6.54%)
May 10, 2024 0.9700 0.9999 0.8801 0.9300 101,095 -0.02(-2.22%)
May 09, 2024 0.9200 0.9799 0.9200 0.9511 101,095 +0.03(+3.55%)
May 08, 2024 0.8900 0.9995 0.8600 0.9185 236,960 +0.04(+3.96%)
May 07, 2024 0.9500 1.000 0.8614 0.8835 233,276 -0.06(-6.08%)
May 06, 2024 1.070 1.090 0.8334 0.9407 336,897 -0.13(-12.08%)
May 03, 2024 1.250 1.250 1.030 1.070 323,185 -0.09(-7.76%)
May 02, 2024 1.170 1.250 1.090 1.160 71,336 +0.04(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.