USD
Datos históricos de The Oncology Institute, Inc.
The Oncology Institute, Inc. · TOI
$5.19
▼ -0.01 (-0.20%)
Última operación · 10/10/2026, 17:18:59 UTC
- Variación en el periodo
- +35.36%
- Máximo
- US$6.67
- 14 de julio de 2026
- Mínimo
- US$2.32
- 13 de febrero de 2026
- Volumen medio diario
- 2.01 M
Del 10 de octubre de 2025 al 3 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 3 ago 2026 | 4.94 | 5.15 | 4.87 | 5.13 | +5.56% | 1.27 M |
| 31 jul 2026 | 5.10 | 5.25 | 4.86 | 4.86 | −4.14% | 1.01 M |
| 30 jul 2026 | 4.84 | 5.18 | 4.80 | 5.07 | +6.29% | 1.24 M |
| 29 jul 2026 | 4.89 | 5.04 | 4.75 | 4.77 | −3.64% | 997,854.644 |
| 28 jul 2026 | 5.15 | 5.17 | 4.70 | 4.95 | −4.62% | 2.38 M |
| 27 jul 2026 | 5.03 | 5.32 | 5.03 | 5.19 | +4.22% | 1.45 M |
| 24 jul 2026 | 5.12 | 5.17 | 4.96 | 4.98 | −1.78% | 1.17 M |
| 23 jul 2026 | 5.21 | 5.25 | 5.03 | 5.07 | −4.16% | 1.34 M |
| 22 jul 2026 | 5.49 | 5.52 | 5.26 | 5.29 | −2.58% | 1.61 M |
| 21 jul 2026 | 5.47 | 5.59 | 5.19 | 5.43 | −1.27% | 1.7 M |
| 20 jul 2026 | 5.27 | 5.57 | 5.27 | 5.50 | +2.80% | 1.01 M |
| 17 jul 2026 | 5.10 | 5.37 | 5.06 | 5.35 | +1.71% | 1.48 M |
| 16 jul 2026 | 5.67 | 5.87 | 5.18 | 5.26 | −7.07% | 2.56 M |
| 15 jul 2026 | 6.21 | 6.31 | 5.62 | 5.66 | −9.87% | 2.43 M |
| 14 jul 2026 | 6.22 | 6.67 | 6.14 | 6.28 | +0.48% | 3.46 M |
| 13 jul 2026 | 5.88 | 6.32 | 5.71 | 6.25 | +6.11% | 3.02 M |
| 10 jul 2026 | 5.85 | 5.94 | 5.51 | 5.89 | +0.68% | 3.93 M |
| 9 jul 2026 | 5.64 | 6.11 | 5.59 | 5.85 | +3.54% | 1.99 M |
| 8 jul 2026 | 5.71 | 5.96 | 5.59 | 5.65 | −2.59% | 2.18 M |
| 7 jul 2026 | 5.45 | 5.81 | 5.40 | 5.80 | +6.62% | 2.21 M |
| 6 jul 2026 | 5.45 | 5.73 | 5.30 | 5.44 | +3.03% | 1.66 M |
| 2 jul 2026 | 5.54 | 5.56 | 5.19 | 5.28 | −4.17% | 1.28 M |
| 1 jul 2026 | 5.36 | 5.62 | 5.36 | 5.51 | +1.47% | 1.54 M |
| 30 jun 2026 | 5.65 | 5.74 | 5.37 | 5.43 | −3.04% | 2.16 M |
| 29 jun 2026 | 5.48 | 5.82 | 5.41 | 5.60 | +3.90% | 2.83 M |
| 26 jun 2026 | 5.15 | 5.42 | 5.04 | 5.39 | +5.27% | 5.2 M |
| 25 jun 2026 | 5.27 | 5.37 | 5.08 | 5.12 | −2.48% | 1.03 M |
| 24 jun 2026 | 5.11 | 5.40 | 5.06 | 5.25 | +4.37% | 1.51 M |
| 23 jun 2026 | 4.90 | 5.19 | 4.90 | 5.03 | +0.40% | 1.16 M |
| 22 jun 2026 | 5.27 | 5.27 | 4.95 | 5.01 | −4.75% | 977,981.835 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.