NasdaqCM - Delayed Quote • USD
The Oncology Institute, Inc. (TOI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1.2200 | 1.2600 | 1.1400 | 1.1500 | 1.1500 | 79,174 |
Apr 25, 2024 | 1.2000 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 58,400 |
Apr 24, 2024 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 36,300 |
Apr 23, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 61,400 |
Apr 22, 2024 | 1.1800 | 1.2300 | 1.1200 | 1.1300 | 1.1300 | 111,700 |
Apr 19, 2024 | 1.1900 | 1.2340 | 1.1700 | 1.1900 | 1.1900 | 38,400 |
Apr 18, 2024 | 1.2100 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 37,800 |
Apr 17, 2024 | 1.1700 | 1.2600 | 1.1400 | 1.1700 | 1.1700 | 62,800 |
Apr 16, 2024 | 1.1800 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 60,100 |
Apr 15, 2024 | 1.2600 | 1.3200 | 1.1550 | 1.1900 | 1.1900 | 158,000 |
Apr 12, 2024 | 1.4100 | 1.4100 | 1.2500 | 1.2800 | 1.2800 | 123,800 |
Apr 11, 2024 | 1.4400 | 1.4750 | 1.3600 | 1.3800 | 1.3800 | 85,600 |
Apr 10, 2024 | 1.5600 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 159,200 |
Apr 9, 2024 | 1.6100 | 1.6300 | 1.4900 | 1.5400 | 1.5400 | 75,400 |
Apr 8, 2024 | 1.5200 | 1.6000 | 1.4500 | 1.5900 | 1.5900 | 78,300 |
Apr 5, 2024 | 1.4700 | 1.5200 | 1.4650 | 1.5000 | 1.5000 | 77,100 |
Apr 4, 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 95,700 |
Apr 3, 2024 | 1.5150 | 1.5900 | 1.4700 | 1.4900 | 1.4900 | 139,000 |
Apr 2, 2024 | 1.5600 | 1.6000 | 1.4400 | 1.5400 | 1.5400 | 79,800 |
Apr 1, 2024 | 1.5800 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 91,000 |
Mar 28, 2024 | 1.7800 | 1.7800 | 1.5100 | 1.5800 | 1.5800 | 289,500 |
Mar 27, 2024 | 1.7200 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 218,500 |
Mar 26, 2024 | 1.6400 | 1.8300 | 1.6400 | 1.6900 | 1.6900 | 155,100 |
Mar 25, 2024 | 1.3900 | 1.6600 | 1.3600 | 1.5600 | 1.5600 | 250,000 |
Mar 22, 2024 | 1.3800 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 205,200 |
Mar 21, 2024 | 1.4200 | 1.4800 | 1.3300 | 1.3600 | 1.3600 | 147,000 |
Mar 20, 2024 | 1.4800 | 1.4800 | 1.3000 | 1.4050 | 1.4050 | 218,600 |
Mar 19, 2024 | 1.6200 | 1.6900 | 1.4800 | 1.4800 | 1.4800 | 171,700 |
Mar 18, 2024 | 1.7100 | 1.7900 | 1.6200 | 1.6200 | 1.6200 | 100,400 |
Mar 15, 2024 | 1.8900 | 1.9400 | 1.6400 | 1.6800 | 1.6800 | 175,000 |
Mar 14, 2024 | 1.7700 | 1.9300 | 1.6400 | 1.8800 | 1.8800 | 147,900 |
Mar 13, 2024 | 1.7600 | 1.8600 | 1.6300 | 1.7800 | 1.7800 | 123,100 |
Mar 12, 2024 | 1.6400 | 1.8300 | 1.6100 | 1.7700 | 1.7700 | 176,900 |
Mar 11, 2024 | 1.7000 | 1.7190 | 1.6500 | 1.6500 | 1.6500 | 42,200 |
Mar 8, 2024 | 1.7400 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 90,000 |
Mar 7, 2024 | 1.5900 | 1.8200 | 1.5900 | 1.7100 | 1.7100 | 117,600 |
Mar 6, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6300 | 1.6300 | 169,900 |
Mar 5, 2024 | 1.6900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 126,700 |
Mar 4, 2024 | 1.7100 | 1.8150 | 1.5800 | 1.6800 | 1.6800 | 125,000 |
Mar 1, 2024 | 1.8900 | 2.1000 | 1.6100 | 1.7100 | 1.7100 | 330,900 |
Feb 29, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.8800 | 1.8800 | 55,400 |
Feb 28, 2024 | 1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 55,300 |
Feb 27, 2024 | 1.9500 | 1.9800 | 1.8000 | 1.9100 | 1.9100 | 101,300 |
Feb 26, 2024 | 1.8200 | 1.9300 | 1.8200 | 1.8900 | 1.8900 | 60,900 |
Feb 23, 2024 | 1.8800 | 1.9330 | 1.8000 | 1.8400 | 1.8400 | 28,700 |
Feb 22, 2024 | 1.8400 | 1.9300 | 1.7900 | 1.8800 | 1.8800 | 125,500 |
Feb 21, 2024 | 1.8800 | 1.9300 | 1.8000 | 1.8400 | 1.8400 | 61,000 |
Feb 20, 2024 | 1.9600 | 1.9950 | 1.8500 | 1.8900 | 1.8900 | 47,400 |
Feb 16, 2024 | 1.8300 | 1.9800 | 1.7500 | 1.9500 | 1.9500 | 68,300 |
Feb 15, 2024 | 1.8600 | 1.8800 | 1.7600 | 1.7900 | 1.7900 | 98,000 |
Feb 14, 2024 | 1.9600 | 2.0500 | 1.8000 | 1.9000 | 1.9000 | 122,500 |
Feb 13, 2024 | 1.9400 | 2.0300 | 1.8300 | 1.9700 | 1.9700 | 227,200 |
Feb 12, 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 46,400 |
Feb 9, 2024 | 1.9400 | 2.0900 | 1.9400 | 2.0700 | 2.0700 | 67,500 |
Feb 8, 2024 | 1.9400 | 2.0200 | 1.8870 | 1.9700 | 1.9700 | 80,700 |
Feb 7, 2024 | 2.1600 | 2.1800 | 1.8800 | 1.9450 | 1.9450 | 134,100 |
Feb 6, 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 31,500 |
Feb 5, 2024 | 2.1200 | 2.1900 | 2.0500 | 2.1600 | 2.1600 | 79,100 |
Feb 2, 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 83,400 |
Feb 1, 2024 | 2.1100 | 2.1900 | 2.1000 | 2.1200 | 2.1200 | 111,300 |
Jan 31, 2024 | 2.1600 | 2.1700 | 2.0450 | 2.0500 | 2.0500 | 49,000 |
Jan 30, 2024 | 2.1900 | 2.2250 | 2.0900 | 2.1700 | 2.1700 | 44,200 |
Jan 29, 2024 | 2.1300 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 81,400 |
Jan 26, 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 74,400 |
Jan 25, 2024 | 2.1800 | 2.2600 | 2.0000 | 2.0800 | 2.0800 | 122,100 |
Jan 24, 2024 | 2.1700 | 2.4500 | 2.1400 | 2.1700 | 2.1700 | 258,400 |
Jan 23, 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1100 | 2.1100 | 56,000 |
Jan 22, 2024 | 2.0800 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 109,800 |
Jan 19, 2024 | 2.1200 | 2.2000 | 2.0900 | 2.1400 | 2.1400 | 78,600 |
Jan 18, 2024 | 1.8900 | 2.1500 | 1.8900 | 2.1400 | 2.1400 | 122,600 |
Jan 17, 2024 | 1.9200 | 2.0100 | 1.8800 | 1.9100 | 1.9100 | 68,000 |
Jan 16, 2024 | 2.0900 | 2.1600 | 1.9700 | 2.0400 | 2.0400 | 163,300 |
Jan 12, 2024 | 2.2100 | 2.2500 | 2.0450 | 2.0700 | 2.0700 | 113,600 |
Jan 11, 2024 | 2.0100 | 2.2400 | 2.0000 | 2.2000 | 2.2000 | 155,600 |
Jan 10, 2024 | 1.9900 | 2.1100 | 1.9100 | 2.0800 | 2.0800 | 104,100 |
Jan 9, 2024 | 1.8800 | 2.0200 | 1.8000 | 2.0100 | 2.0100 | 170,700 |
Jan 8, 2024 | 1.9900 | 2.1500 | 1.8200 | 1.9100 | 1.9100 | 379,200 |
Jan 5, 2024 | 2.1700 | 2.1800 | 1.9600 | 1.9900 | 1.9900 | 237,000 |
Jan 4, 2024 | 2.1300 | 2.2000 | 2.0800 | 2.1700 | 2.1700 | 187,600 |
Jan 3, 2024 | 2.3100 | 2.3100 | 2.1270 | 2.1700 | 2.1700 | 182,500 |
Jan 2, 2024 | 2.0700 | 2.5000 | 2.0400 | 2.3000 | 2.3000 | 462,300 |
Dec 29, 2023 | 2.1000 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 268,200 |
Dec 28, 2023 | 2.0600 | 2.2200 | 2.0100 | 2.1000 | 2.1000 | 238,500 |
Dec 27, 2023 | 2.0500 | 2.1400 | 2.0100 | 2.0300 | 2.0300 | 172,300 |
Dec 26, 2023 | 1.7600 | 2.0450 | 1.7200 | 2.0300 | 2.0300 | 289,500 |
Dec 22, 2023 | 1.6900 | 1.7730 | 1.6800 | 1.7600 | 1.7600 | 144,600 |
Dec 21, 2023 | 1.7700 | 1.8300 | 1.6500 | 1.7000 | 1.7000 | 219,400 |
Dec 20, 2023 | 1.6800 | 1.8980 | 1.5000 | 1.7600 | 1.7600 | 695,300 |
Dec 19, 2023 | 1.4600 | 1.6650 | 1.4300 | 1.6200 | 1.6200 | 550,300 |
Dec 18, 2023 | 1.3800 | 1.4500 | 1.2700 | 1.3900 | 1.3900 | 346,000 |
Dec 15, 2023 | 1.3500 | 1.4800 | 1.2700 | 1.3500 | 1.3500 | 498,000 |
Dec 14, 2023 | 1.1600 | 1.3000 | 1.1600 | 1.2500 | 1.2500 | 416,000 |
Dec 13, 2023 | 1.1200 | 1.1890 | 1.1100 | 1.1400 | 1.1400 | 189,300 |
Dec 12, 2023 | 1.1700 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 338,600 |
Dec 11, 2023 | 1.2900 | 1.2900 | 1.0700 | 1.2000 | 1.2000 | 534,000 |
Dec 8, 2023 | 1.2800 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 380,400 |
Dec 7, 2023 | 1.4000 | 1.4300 | 1.2700 | 1.3000 | 1.3000 | 690,200 |
Dec 6, 2023 | 1.4000 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 208,000 |
Dec 5, 2023 | 1.4900 | 1.5430 | 1.3600 | 1.4200 | 1.4200 | 411,500 |
Dec 4, 2023 | 1.5200 | 1.5500 | 1.4000 | 1.4900 | 1.4900 | 350,000 |
Dec 1, 2023 | 1.7500 | 1.7600 | 1.4700 | 1.5300 | 1.5300 | 440,400 |
Nov 30, 2023 | 1.9000 | 1.9000 | 1.6300 | 1.7100 | 1.7100 | 461,500 |
Nov 29, 2023 | 2.0800 | 2.1500 | 1.8100 | 1.8500 | 1.8500 | 387,100 |
Nov 28, 2023 | 1.9700 | 2.0700 | 1.9300 | 2.0700 | 2.0700 | 306,800 |
Nov 27, 2023 | 1.8900 | 2.1100 | 1.8100 | 1.9300 | 1.9300 | 430,500 |
Nov 24, 2023 | 1.9900 | 2.0900 | 1.8500 | 1.9000 | 1.9000 | 419,300 |
Nov 22, 2023 | 2.2200 | 2.2400 | 1.9700 | 2.0100 | 2.0100 | 367,600 |
Nov 21, 2023 | 2.1900 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 203,600 |
Nov 20, 2023 | 2.2500 | 2.4000 | 2.0900 | 2.2300 | 2.2300 | 355,900 |
Nov 17, 2023 | 2.0200 | 2.3500 | 1.9500 | 2.3050 | 2.3050 | 506,400 |
Nov 16, 2023 | 2.1500 | 2.2000 | 1.9100 | 2.0600 | 2.0600 | 363,800 |
Nov 15, 2023 | 2.3700 | 2.4260 | 2.0600 | 2.2200 | 2.2200 | 396,900 |
Nov 14, 2023 | 2.3900 | 2.5250 | 2.2000 | 2.4100 | 2.4100 | 465,200 |
Nov 13, 2023 | 2.4000 | 2.6550 | 2.1800 | 2.5500 | 2.5500 | 513,800 |
Nov 10, 2023 | 2.4000 | 2.5800 | 2.3500 | 2.4700 | 2.4700 | 573,700 |
Nov 9, 2023 | 1.9400 | 2.6400 | 1.8760 | 2.3500 | 2.3500 | 1,396,300 |
Nov 8, 2023 | 1.8000 | 1.9090 | 1.7400 | 1.8400 | 1.8400 | 149,100 |
Nov 7, 2023 | 1.7000 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 182,900 |
Nov 6, 2023 | 2.0000 | 2.0100 | 1.6300 | 1.7000 | 1.7000 | 458,200 |
Nov 3, 2023 | 1.9200 | 2.0900 | 1.9200 | 2.0200 | 2.0200 | 158,800 |
Nov 2, 2023 | 2.1100 | 2.1400 | 1.9100 | 1.9100 | 1.9100 | 273,200 |
Nov 1, 2023 | 2.0800 | 2.1950 | 2.0500 | 2.1000 | 2.1000 | 396,900 |
Oct 31, 2023 | 1.9600 | 2.0100 | 1.7400 | 1.9100 | 1.9100 | 195,800 |
Oct 30, 2023 | 2.0700 | 2.0700 | 1.8200 | 1.9000 | 1.9000 | 346,100 |
Oct 27, 2023 | 1.8400 | 1.9700 | 1.8200 | 1.8900 | 1.8900 | 348,700 |
Oct 26, 2023 | 1.7100 | 1.7800 | 1.6300 | 1.7100 | 1.7100 | 107,800 |
Oct 25, 2023 | 1.5350 | 1.6900 | 1.5350 | 1.6700 | 1.6700 | 68,800 |
Oct 24, 2023 | 1.5100 | 1.5900 | 1.4820 | 1.5600 | 1.5600 | 77,300 |
Oct 23, 2023 | 1.5200 | 1.5300 | 1.4500 | 1.5200 | 1.5200 | 56,300 |
Oct 20, 2023 | 1.5400 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 74,100 |
Oct 19, 2023 | 1.6000 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 56,300 |
Oct 18, 2023 | 1.6200 | 1.6600 | 1.5700 | 1.6200 | 1.6200 | 34,100 |
Oct 17, 2023 | 1.5500 | 1.7300 | 1.5000 | 1.6500 | 1.6500 | 110,700 |
Oct 16, 2023 | 1.5600 | 1.6300 | 1.4800 | 1.6300 | 1.6300 | 113,900 |
Oct 13, 2023 | 1.5400 | 1.6200 | 1.4800 | 1.5500 | 1.5500 | 120,500 |
Oct 12, 2023 | 1.5300 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 93,600 |
Oct 11, 2023 | 1.5700 | 1.6200 | 1.4600 | 1.5200 | 1.5200 | 79,200 |
Oct 10, 2023 | 1.5300 | 1.6500 | 1.5300 | 1.5800 | 1.5800 | 97,700 |
Oct 9, 2023 | 1.4600 | 1.5820 | 1.4500 | 1.5400 | 1.5400 | 159,300 |
Oct 6, 2023 | 1.3100 | 1.4700 | 1.3100 | 1.4300 | 1.4300 | 92,600 |
Oct 5, 2023 | 1.3700 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 66,800 |
Oct 4, 2023 | 1.3400 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 30,200 |
Oct 3, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3300 | 1.3300 | 91,300 |
Oct 2, 2023 | 1.3100 | 1.4400 | 1.2900 | 1.4100 | 1.4100 | 501,000 |
Sep 29, 2023 | 1.4200 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 188,900 |
Sep 28, 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 33,600 |
Sep 27, 2023 | 1.5200 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 33,700 |
Sep 26, 2023 | 1.5700 | 1.5700 | 1.4100 | 1.5100 | 1.5100 | 54,600 |
Sep 25, 2023 | 1.5000 | 1.6000 | 1.4200 | 1.5200 | 1.5200 | 65,000 |
Sep 22, 2023 | 1.4900 | 1.4900 | 1.3400 | 1.4800 | 1.4800 | 139,800 |
Sep 21, 2023 | 1.3400 | 1.4180 | 1.2800 | 1.3600 | 1.3600 | 118,900 |
Sep 20, 2023 | 1.5700 | 1.6440 | 1.3920 | 1.4200 | 1.4200 | 76,200 |
Sep 19, 2023 | 1.7700 | 1.7700 | 1.5200 | 1.5800 | 1.5800 | 90,500 |
Sep 18, 2023 | 1.6900 | 1.7800 | 1.6200 | 1.6400 | 1.6400 | 216,700 |
Sep 15, 2023 | 1.6000 | 1.6700 | 1.3700 | 1.6500 | 1.6500 | 509,300 |
Sep 14, 2023 | 1.6400 | 1.6800 | 1.5600 | 1.5900 | 1.5900 | 188,600 |
Sep 13, 2023 | 1.6600 | 1.7400 | 1.5500 | 1.6000 | 1.6000 | 162,600 |
Sep 12, 2023 | 1.6300 | 1.6800 | 1.4500 | 1.6500 | 1.6500 | 214,500 |
Sep 11, 2023 | 1.3400 | 1.6700 | 1.2700 | 1.6600 | 1.6600 | 990,100 |
Sep 8, 2023 | 1.2100 | 1.3100 | 1.1500 | 1.2700 | 1.2700 | 341,500 |
Sep 7, 2023 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 75,200 |
Sep 6, 2023 | 1.1900 | 1.2400 | 1.1450 | 1.2000 | 1.2000 | 97,800 |
Sep 5, 2023 | 1.1500 | 1.2400 | 1.1450 | 1.1900 | 1.1900 | 134,700 |
Sep 1, 2023 | 1.1100 | 1.2300 | 1.1100 | 1.1500 | 1.1500 | 328,600 |
Aug 31, 2023 | 1.0600 | 1.2000 | 1.0200 | 1.1600 | 1.1600 | 491,400 |
Aug 30, 2023 | 0.8600 | 1.0300 | 0.8400 | 1.0100 | 1.0100 | 378,300 |
Aug 29, 2023 | 0.8320 | 0.9100 | 0.8000 | 0.8500 | 0.8500 | 197,900 |
Aug 28, 2023 | 0.7850 | 0.8780 | 0.7310 | 0.8230 | 0.8230 | 141,000 |
Aug 25, 2023 | 0.7950 | 0.8000 | 0.7200 | 0.7860 | 0.7860 | 130,100 |
Aug 24, 2023 | 0.8090 | 0.8470 | 0.7560 | 0.7780 | 0.7780 | 48,400 |
Aug 23, 2023 | 0.8280 | 0.8310 | 0.7900 | 0.8200 | 0.8200 | 115,900 |
Aug 22, 2023 | 0.8200 | 0.8230 | 0.7900 | 0.8190 | 0.8190 | 101,400 |
Aug 21, 2023 | 0.8220 | 0.8450 | 0.8010 | 0.8180 | 0.8180 | 54,000 |
Aug 18, 2023 | 0.8130 | 0.8810 | 0.8000 | 0.8200 | 0.8200 | 133,000 |
Aug 17, 2023 | 0.7950 | 0.8540 | 0.7600 | 0.8410 | 0.8410 | 192,600 |
Aug 16, 2023 | 0.8480 | 0.9130 | 0.7950 | 0.7950 | 0.7950 | 258,300 |
Aug 15, 2023 | 0.8200 | 0.8760 | 0.7360 | 0.8580 | 0.8580 | 574,700 |
Aug 14, 2023 | 0.9190 | 0.9790 | 0.7760 | 0.8600 | 0.8600 | 784,400 |
Aug 11, 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 220,500 |
Aug 10, 2023 | 0.9860 | 1.0100 | 0.8020 | 0.8900 | 0.8900 | 783,300 |
Aug 9, 2023 | 0.9100 | 1.0300 | 0.9100 | 0.9900 | 0.9900 | 161,400 |
Aug 8, 2023 | 0.9500 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 160,600 |
Aug 7, 2023 | 1.0000 | 1.0000 | 0.9190 | 0.9700 | 0.9700 | 157,300 |
Aug 4, 2023 | 0.9370 | 1.0100 | 0.9050 | 0.9980 | 0.9980 | 122,500 |
Aug 3, 2023 | 0.9700 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 189,900 |
Aug 2, 2023 | 1.0700 | 1.0700 | 0.9610 | 0.9900 | 0.9900 | 161,900 |
Aug 1, 2023 | 1.0000 | 1.0800 | 0.9700 | 1.0500 | 1.0500 | 252,900 |
Jul 31, 2023 | 0.9370 | 1.0200 | 0.9210 | 0.9770 | 0.9770 | 275,500 |
Jul 28, 2023 | 0.9500 | 0.9700 | 0.9020 | 0.9320 | 0.9320 | 309,100 |
Jul 27, 2023 | 0.9200 | 1.0000 | 0.9200 | 0.9500 | 0.9500 | 236,300 |
Jul 26, 2023 | 1.0000 | 1.0000 | 0.8610 | 0.9680 | 0.9680 | 382,200 |
Jul 25, 2023 | 1.0400 | 1.0800 | 0.9660 | 0.9780 | 0.9780 | 347,900 |
Jul 24, 2023 | 0.9100 | 1.0400 | 0.8800 | 1.0100 | 1.0100 | 632,700 |
Jul 21, 2023 | 0.8500 | 0.9460 | 0.8310 | 0.9050 | 0.9050 | 680,900 |
Jul 20, 2023 | 0.8000 | 0.8500 | 0.7640 | 0.8400 | 0.8400 | 390,300 |
Jul 19, 2023 | 0.7760 | 0.8200 | 0.7420 | 0.7850 | 0.7850 | 390,000 |
Jul 18, 2023 | 0.7540 | 0.8000 | 0.7060 | 0.7740 | 0.7740 | 453,000 |
Jul 17, 2023 | 0.7180 | 0.7550 | 0.7030 | 0.7520 | 0.7520 | 192,100 |
Jul 14, 2023 | 0.7110 | 0.7900 | 0.6610 | 0.7100 | 0.7100 | 534,600 |
Jul 13, 2023 | 0.6950 | 0.7560 | 0.6700 | 0.7250 | 0.7250 | 861,500 |
Jul 12, 2023 | 0.6310 | 0.6950 | 0.6310 | 0.6870 | 0.6870 | 403,300 |
Jul 11, 2023 | 0.6000 | 0.6580 | 0.5900 | 0.6500 | 0.6500 | 447,200 |
Jul 10, 2023 | 0.5800 | 0.5980 | 0.5610 | 0.5900 | 0.5900 | 329,200 |
Jul 7, 2023 | 0.4960 | 0.5870 | 0.4960 | 0.5600 | 0.5600 | 363,600 |
Jul 6, 2023 | 0.5400 | 0.5500 | 0.4800 | 0.5010 | 0.5010 | 260,200 |
Jul 5, 2023 | 0.5530 | 0.5900 | 0.5170 | 0.5350 | 0.5350 | 269,100 |
Jul 3, 2023 | 0.6000 | 0.6000 | 0.5550 | 0.5700 | 0.5700 | 166,000 |
Jun 30, 2023 | 0.5870 | 0.6250 | 0.5500 | 0.5500 | 0.5500 | 158,900 |
Jun 29, 2023 | 0.6200 | 0.6290 | 0.5900 | 0.6050 | 0.6050 | 228,600 |
Jun 28, 2023 | 0.6000 | 0.6500 | 0.5700 | 0.6130 | 0.6130 | 217,900 |
Jun 27, 2023 | 0.6000 | 0.6300 | 0.5790 | 0.6000 | 0.6000 | 370,500 |
Jun 26, 2023 | 0.5400 | 0.6100 | 0.5400 | 0.6000 | 0.6000 | 334,000 |
Jun 23, 2023 | 0.5500 | 0.5750 | 0.5300 | 0.5600 | 0.5600 | 2,421,200 |
Jun 22, 2023 | 0.6020 | 0.6200 | 0.5300 | 0.5400 | 0.5400 | 346,900 |
Jun 21, 2023 | 0.5890 | 0.6270 | 0.5600 | 0.6030 | 0.6030 | 483,200 |
Jun 20, 2023 | 0.6230 | 0.6230 | 0.5610 | 0.6000 | 0.6000 | 401,200 |
Jun 16, 2023 | 0.6310 | 0.6310 | 0.5400 | 0.6230 | 0.6230 | 1,329,800 |
Jun 15, 2023 | 0.5590 | 0.6100 | 0.5170 | 0.6060 | 0.6060 | 2,760,000 |
Jun 14, 2023 | 0.4900 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 589,200 |
Jun 13, 2023 | 0.5180 | 0.5600 | 0.4620 | 0.4900 | 0.4900 | 1,543,700 |
Jun 12, 2023 | 0.5500 | 0.6200 | 0.5200 | 0.5640 | 0.5640 | 2,463,900 |
Jun 9, 2023 | 0.9230 | 0.9460 | 0.5730 | 0.6200 | 0.6200 | 23,470,700 |
Jun 8, 2023 | 0.5040 | 0.7000 | 0.4850 | 0.6550 | 0.6550 | 1,750,300 |
Jun 7, 2023 | 0.4190 | 0.5100 | 0.4180 | 0.4800 | 0.4800 | 635,300 |
Jun 6, 2023 | 0.3700 | 0.4490 | 0.3630 | 0.4100 | 0.4100 | 1,024,500 |
Jun 5, 2023 | 0.4500 | 0.6030 | 0.3300 | 0.3500 | 0.3500 | 1,960,000 |
Jun 2, 2023 | 0.4000 | 0.4400 | 0.3900 | 0.4350 | 0.4350 | 184,700 |
Jun 1, 2023 | 0.4300 | 0.4520 | 0.3560 | 0.4060 | 0.4060 | 356,800 |
May 31, 2023 | 0.4240 | 0.4730 | 0.4100 | 0.4280 | 0.4280 | 636,200 |
May 30, 2023 | 0.4280 | 0.4540 | 0.4100 | 0.4230 | 0.4230 | 106,800 |
May 26, 2023 | 0.4900 | 0.4900 | 0.4140 | 0.4430 | 0.4430 | 190,700 |
May 25, 2023 | 0.4230 | 0.4800 | 0.4180 | 0.4600 | 0.4600 | 283,700 |
May 24, 2023 | 0.4220 | 0.4800 | 0.4000 | 0.4250 | 0.4250 | 468,400 |
May 23, 2023 | 0.4600 | 0.4600 | 0.4190 | 0.4200 | 0.4200 | 188,400 |
May 22, 2023 | 0.4300 | 0.5000 | 0.4180 | 0.4300 | 0.4300 | 260,300 |
May 19, 2023 | 0.4300 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 153,600 |
May 18, 2023 | 0.4490 | 0.4650 | 0.4180 | 0.4300 | 0.4300 | 595,100 |
May 17, 2023 | 0.4400 | 0.4820 | 0.4300 | 0.4500 | 0.4500 | 248,100 |
May 16, 2023 | 0.4500 | 0.4750 | 0.4100 | 0.4330 | 0.4330 | 179,400 |
May 15, 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 122,000 |
May 12, 2023 | 0.5500 | 0.5500 | 0.4670 | 0.4950 | 0.4950 | 127,700 |
May 11, 2023 | 0.5000 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 412,700 |
May 10, 2023 | 0.5200 | 0.5390 | 0.4910 | 0.5000 | 0.5000 | 62,400 |
May 9, 2023 | 0.4800 | 0.5000 | 0.4300 | 0.4800 | 0.4800 | 176,900 |
May 8, 2023 | 0.5310 | 0.5310 | 0.4800 | 0.4800 | 0.4800 | 100,700 |
May 5, 2023 | 0.5100 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 102,100 |
May 4, 2023 | 0.4800 | 0.5050 | 0.4410 | 0.5000 | 0.5000 | 142,400 |
May 3, 2023 | 0.4630 | 0.5030 | 0.4630 | 0.4850 | 0.4850 | 59,800 |
May 2, 2023 | 0.5160 | 0.5160 | 0.4600 | 0.4830 | 0.4830 | 84,900 |
May 1, 2023 | 0.4970 | 0.5340 | 0.4900 | 0.5160 | 0.5160 | 19,800 |
Apr 28, 2023 | 0.5420 | 0.6000 | 0.5040 | 0.5100 | 0.5100 | 88,500 |
Apr 27, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 36,800 |
Related Tickers
AONC American Oncology Network, Inc.
4.0050
+2.96%
PIII P3 Health Partners Inc.
0.4462
-7.02%
CCEL Cryo-Cell International, Inc.
8.45
+8.33%
USPH U.S. Physical Therapy, Inc.
100.61
+0.23%
AVAH Aveanna Healthcare Holdings Inc.
2.2000
0.00%
ASTH Astrana Health, Inc.
36.72
+0.44%
AIH Aesthetic Medical International Holdings Group Limited
0.4301
-8.49%
HLYK HealthLynked Corp.
0.0538
-2.75%
ATIP ATI Physical Therapy, Inc.
4.2700
+2.15%
NVOS Novo Integrated Sciences, Inc.
0.5190
-1.26%