VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.140
-0.010 (-0.32%)
Apr 1, 2025, 3:31 PM EDT - Market open
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | - | 41,919 |
| Mar 28, 2025 | 3.20 | 3.25 | 3.13 | 3.15 | 3.15 | -0.63% | 20,894 |
| Mar 27, 2025 | 3.29 | 3.29 | 3.11 | 3.17 | 3.17 | -1.55% | 44,687 |
| Mar 26, 2025 | 3.26 | 3.30 | 3.16 | 3.22 | 3.22 | - | 40,334 |
| Mar 25, 2025 | 3.25 | 3.33 | 3.20 | 3.22 | 3.22 | -2.13% | 25,382 |
| Mar 24, 2025 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 0.92% | 26,638 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.20 | 3.26 | 3.26 | -2.10% | 31,384 |
| Mar 20, 2025 | 3.34 | 3.36 | 3.25 | 3.33 | 3.33 | - | 27,308 |
| Mar 19, 2025 | 3.30 | 3.37 | 3.26 | 3.33 | 3.33 | 1.52% | 47,103 |
| Mar 18, 2025 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 1.86% | 22,351 |
| Mar 17, 2025 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 2.22% | 59,848 |
| Mar 14, 2025 | 3.12 | 3.21 | 3.10 | 3.15 | 3.15 | -0.63% | 34,952 |
| Mar 13, 2025 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -2.46% | 24,036 |
| Mar 12, 2025 | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | - | 47,234 |
| Mar 11, 2025 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | 1.56% | 53,804 |
| Mar 10, 2025 | 3.26 | 3.26 | 3.12 | 3.20 | 3.20 | 0.63% | 61,246 |
| Mar 7, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 3.25% | 39,843 |
| Mar 6, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 30,275 |
| Mar 5, 2025 | 3.06 | 3.10 | 2.94 | 3.09 | 3.09 | 0.65% | 41,540 |
| Mar 4, 2025 | 3.00 | 3.10 | 2.85 | 3.07 | 3.07 | 1.32% | 75,865 |
| Mar 3, 2025 | 3.20 | 3.28 | 3.00 | 3.03 | 3.03 | -6.77% | 128,546 |
| Feb 28, 2025 | 3.33 | 3.33 | 3.20 | 3.25 | 3.25 | 2.52% | 41,427 |
| Feb 27, 2025 | 3.20 | 3.29 | 3.08 | 3.17 | 3.17 | -3.65% | 94,500 |
| Feb 26, 2025 | 3.30 | 3.43 | 3.25 | 3.29 | 3.29 | -2.66% | 78,333 |
| Feb 25, 2025 | 3.49 | 3.54 | 3.20 | 3.38 | 3.38 | -2.87% | 114,687 |
| Feb 24, 2025 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -3.87% | 109,635 |
| Feb 21, 2025 | 3.64 | 3.70 | 3.57 | 3.62 | 3.62 | -0.55% | 45,283 |
| Feb 20, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.28% | 33,216 |
| Feb 19, 2025 | 3.66 | 3.75 | 3.63 | 3.63 | 3.63 | -3.20% | 65,775 |
| Feb 18, 2025 | 3.80 | 3.88 | 3.67 | 3.75 | 3.75 | -2.09% | 85,691 |
| Feb 14, 2025 | 3.90 | 3.94 | 3.82 | 3.83 | 3.83 | -1.79% | 41,519 |
| Feb 13, 2025 | 3.92 | 3.98 | 3.80 | 3.90 | 3.90 | 1.30% | 61,624 |
| Feb 12, 2025 | 3.80 | 3.98 | 3.75 | 3.85 | 3.85 | 0.52% | 86,295 |
| Feb 11, 2025 | 3.72 | 3.85 | 3.66 | 3.83 | 3.83 | 3.23% | 50,869 |
| Feb 10, 2025 | 3.72 | 3.85 | 3.69 | 3.71 | 3.71 | -1.59% | 41,160 |
| Feb 7, 2025 | 3.76 | 3.81 | 3.70 | 3.77 | 3.77 | 0.53% | 24,217 |
| Feb 6, 2025 | 3.82 | 3.84 | 3.72 | 3.75 | 3.75 | -1.83% | 31,915 |
| Feb 5, 2025 | 3.83 | 3.85 | 3.70 | 3.82 | 3.82 | -0.26% | 86,861 |
| Feb 4, 2025 | 3.79 | 3.88 | 3.74 | 3.83 | 3.83 | 1.86% | 51,537 |
| Feb 3, 2025 | 3.93 | 3.93 | 3.54 | 3.76 | 3.76 | -4.33% | 153,842 |
| Jan 31, 2025 | 4.01 | 4.04 | 3.91 | 3.93 | 3.93 | -2.24% | 68,570 |
| Jan 30, 2025 | 4.08 | 4.11 | 3.93 | 4.02 | 4.02 | -4.06% | 65,028 |
| Jan 29, 2025 | 4.21 | 4.31 | 4.15 | 4.19 | 4.10 | -1.41% | 55,736 |
| Jan 28, 2025 | 4.34 | 4.35 | 4.10 | 4.25 | 4.16 | -1.85% | 91,851 |
| Jan 27, 2025 | 4.02 | 4.35 | 4.02 | 4.33 | 4.24 | 1.64% | 68,752 |
| Jan 24, 2025 | 4.20 | 4.26 | 4.13 | 4.26 | 4.17 | 3.15% | 55,572 |
| Jan 23, 2025 | 3.74 | 4.18 | 3.74 | 4.13 | 4.04 | 8.97% | 162,764 |
| Jan 22, 2025 | 4.30 | 4.39 | 3.70 | 3.79 | 3.71 | -11.86% | 459,139 |
| Jan 21, 2025 | 4.99 | 5.00 | 4.26 | 4.30 | 4.21 | -15.52% | 327,446 |
| Jan 17, 2025 | 5.09 | 5.12 | 5.04 | 5.09 | 4.99 | 1.39% | 75,473 |