VOC Energy Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.94	3.00	2.94	2.96	2.96	-0.34%	31,457
Jan 15, 2026	2.96	2.97	2.90	2.97	2.97	-	37,758
Jan 14, 2026	2.97	2.98	2.92	2.97	2.97	-0.34%	89,608
Jan 13, 2026	2.91	2.98	2.89	2.98	2.98	3.47%	66,681
Jan 12, 2026	2.86	2.90	2.85	2.88	2.88	-	47,408
Jan 9, 2026	2.90	2.90	2.87	2.88	2.88	-1.03%	38,755
Jan 8, 2026	2.82	2.92	2.80	2.91	2.91	2.83%	44,883
Jan 7, 2026	2.91	2.91	2.82	2.83	2.83	-3.74%	41,460
Jan 6, 2026	2.86	2.96	2.86	2.94	2.94	2.08%	82,437
Jan 5, 2026	2.86	2.90	2.78	2.88	2.88	3.97%	77,841
Jan 2, 2026	2.68	2.79	2.68	2.77	2.77	2.59%	90,798
Dec 31, 2025	2.74	2.75	2.68	2.70	2.70	-2.17%	65,944
Dec 30, 2025	2.77	2.80	2.73	2.76	2.76	-0.72%	75,106
Dec 29, 2025	2.77	2.81	2.72	2.78	2.78	-0.36%	49,933
Dec 26, 2025	2.80	2.83	2.77	2.79	2.79	-0.71%	91,041
Dec 24, 2025	2.71	2.85	2.68	2.81	2.81	2.18%	58,899
Dec 23, 2025	2.74	2.79	2.72	2.75	2.75	0.73%	54,983
Dec 22, 2025	2.79	2.81	2.72	2.73	2.73	-3.19%	74,319
Dec 19, 2025	2.84	2.89	2.80	2.82	2.82	-0.35%	71,470
Dec 18, 2025	2.88	2.95	2.83	2.83	2.83	-2.41%	21,054
Dec 17, 2025	2.83	2.95	2.83	2.90	2.90	2.84%	70,531
Dec 16, 2025	2.85	2.86	2.82	2.82	2.82	-1.40%	46,842
Dec 15, 2025	2.90	2.90	2.85	2.86	2.86	-2.39%	38,944
Dec 12, 2025	2.94	2.97	2.92	2.93	2.93	-	48,214
Dec 11, 2025	2.94	2.95	2.92	2.93	2.93	-0.68%	18,356
Dec 10, 2025	2.93	2.96	2.92	2.95	2.95	1.03%	20,712
Dec 9, 2025	2.92	2.95	2.92	2.92	2.92	-0.68%	36,514
Dec 8, 2025	2.92	2.98	2.92	2.94	2.94	0.34%	93,987
Dec 5, 2025	2.95	3.03	2.90	2.93	2.93	-2.33%	107,421
Dec 4, 2025	3.05	3.13	3.00	3.00	3.00	-1.32%	72,479
Dec 3, 2025	2.90	3.05	2.88	3.04	3.04	4.47%	107,018
Dec 2, 2025	2.88	2.91	2.88	2.91	2.91	1.75%	73,562
Dec 1, 2025	2.85	2.87	2.82	2.86	2.86	1.42%	46,151
Nov 28, 2025	2.77	2.83	2.76	2.82	2.82	1.08%	39,130
Nov 26, 2025	2.77	2.79	2.71	2.79	2.79	2.20%	53,284
Nov 25, 2025	2.76	2.77	2.71	2.73	2.73	-1.44%	29,899
Nov 24, 2025	2.71	2.77	2.69	2.77	2.77	2.21%	36,433
Nov 21, 2025	2.75	2.77	2.68	2.71	2.71	-0.37%	42,763
Nov 20, 2025	2.82	2.88	2.68	2.72	2.72	-4.56%	206,764
Nov 19, 2025	2.96	2.96	2.83	2.85	2.85	-3.39%	44,851
Nov 18, 2025	2.99	3.01	2.91	2.95	2.95	-1.34%	58,444
Nov 17, 2025	3.02	3.04	2.94	2.99	2.99	0.34%	69,895
Nov 14, 2025	2.98	3.05	2.88	2.98	2.98	1.36%	98,699
Nov 13, 2025	2.77	2.95	2.77	2.94	2.94	5.76%	111,470
Nov 12, 2025	2.82	2.88	2.77	2.78	2.78	-1.77%	29,555
Nov 11, 2025	2.82	2.90	2.80	2.83	2.83	-0.70%	35,099
Nov 10, 2025	2.90	2.90	2.80	2.85	2.85	-1.21%	40,199
Nov 7, 2025	2.83	2.91	2.79	2.89	2.89	1.23%	122,590
Nov 6, 2025	2.92	2.92	2.82	2.85	2.85	-1.38%	30,098
Nov 5, 2025	2.91	2.91	2.81	2.89	2.89	-0.34%	89,847