VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.150
-0.080 (-2.48%)
At close: Oct 29, 2025, 4:00 PM EDT
3.080
-0.070 (-2.22%)
After-hours: Oct 29, 2025, 7:16 PM EDT

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.233.243.123.153.15-2.48%158,594
Oct 28, 20253.273.273.213.233.23-1.22%87,022
Oct 27, 20253.273.283.233.273.271.24%93,443
Oct 24, 20253.303.303.213.233.23-2.12%168,985
Oct 23, 20253.283.333.253.303.301.54%186,941
Oct 22, 20253.003.262.983.253.258.33%305,683
Oct 21, 20253.003.012.953.003.001.69%75,712
Oct 20, 20252.982.992.932.952.95-0.34%52,444
Oct 17, 20252.982.982.922.962.96-0.34%28,080
Oct 16, 20252.963.052.932.972.970.68%63,124
Oct 15, 20252.932.952.922.952.952.43%38,657
Oct 14, 20252.922.952.852.882.88-2.37%65,088
Oct 13, 20252.962.962.922.952.950.34%44,386
Oct 10, 20252.993.002.922.942.94-1.67%183,177
Oct 9, 20253.073.082.992.992.99-2.92%54,472
Oct 8, 20253.083.083.023.083.080.65%62,528
Oct 7, 20253.013.082.993.063.060.99%63,019
Oct 6, 20253.053.052.993.033.03-0.66%57,283
Oct 3, 20253.003.052.973.053.051.67%73,100
Oct 2, 20252.923.002.923.003.002.74%42,202
Oct 1, 20252.922.932.902.922.92-0.34%55,055
Sep 30, 20252.922.932.902.932.930.34%63,968
Sep 29, 20252.922.942.892.922.92-66,085
Sep 26, 20252.912.942.902.922.92-56,648
Sep 25, 20252.892.922.882.922.921.04%43,036
Sep 24, 20252.892.922.872.892.891.05%44,762
Sep 23, 20252.802.882.802.862.861.78%42,839
Sep 22, 20252.792.832.722.812.810.72%85,626
Sep 19, 20252.802.812.782.792.79-0.36%36,467
Sep 18, 20252.902.902.752.802.80-3.11%60,204
Sep 17, 20252.892.952.862.892.89-128,183
Sep 16, 20252.782.902.772.892.893.96%64,140
Sep 15, 20252.742.792.732.782.781.46%58,291
Sep 12, 20252.742.742.702.742.740.74%36,647
Sep 11, 20252.672.742.672.722.721.12%42,251
Sep 10, 20252.682.702.672.692.690.37%58,898
Sep 9, 20252.702.742.682.682.68-0.74%25,507
Sep 8, 20252.742.742.642.702.700.75%110,437
Sep 5, 20252.672.742.662.682.68-0.74%39,009
Sep 4, 20252.702.712.672.702.70-0.37%28,125
Sep 3, 20252.732.742.682.712.71-1.09%31,771
Sep 2, 20252.722.762.712.742.741.11%81,652
Aug 29, 20252.692.752.692.712.71-1.09%52,675
Aug 28, 20252.762.782.702.742.740.37%26,436
Aug 27, 20252.672.772.672.732.731.11%39,582
Aug 26, 20252.672.732.652.702.701.12%51,457
Aug 25, 20252.742.792.642.672.67-1.84%75,060
Aug 22, 20252.692.792.692.722.721.49%39,160
Aug 21, 20252.672.702.652.682.680.37%55,256
Aug 20, 20252.652.692.632.672.672.30%56,482