Skip to main content
logo
VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.790
-0.030 (-1.06%)
Dec 22, 2025, 12:05 PM EST - Market open

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 20252.792.802.782.79--1.06%17,993
Dec 19, 20252.842.892.802.822.82-0.35%71,411
Dec 18, 20252.882.952.832.832.83-2.41%21,054
Dec 17, 20252.832.952.832.902.902.84%70,531
Dec 16, 20252.852.862.822.822.82-1.40%46,842
Dec 15, 20252.902.902.852.862.86-2.39%38,944
Dec 12, 20252.942.972.922.932.93-48,214
Dec 11, 20252.942.952.922.932.93-0.68%18,356
Dec 10, 20252.932.962.922.952.951.03%20,712
Dec 9, 20252.922.952.922.922.92-0.68%36,514
Dec 8, 20252.922.982.922.942.940.34%93,987
Dec 5, 20252.953.032.902.932.93-2.33%107,421
Dec 4, 20253.053.133.003.003.00-1.32%72,479
Dec 3, 20252.903.052.883.043.044.47%107,018
Dec 2, 20252.882.912.882.912.911.75%73,562
Dec 1, 20252.852.872.822.862.861.42%46,151
Nov 28, 20252.772.832.762.822.821.08%39,130
Nov 26, 20252.772.792.712.792.792.20%53,284
Nov 25, 20252.762.772.712.732.73-1.44%29,899
Nov 24, 20252.712.772.692.772.772.21%36,433
Nov 21, 20252.752.772.682.712.71-0.37%42,763
Nov 20, 20252.822.882.682.722.72-4.56%206,764
Nov 19, 20252.962.962.832.852.85-3.39%44,851
Nov 18, 20252.993.012.912.952.95-1.34%58,444
Nov 17, 20253.023.042.942.992.990.34%69,895
Nov 14, 20252.983.052.882.982.981.36%98,699
Nov 13, 20252.772.952.772.942.945.76%111,470
Nov 12, 20252.822.882.772.782.78-1.77%29,555
Nov 11, 20252.822.902.802.832.83-0.70%35,099
Nov 10, 20252.902.902.802.852.85-1.21%40,199
Nov 7, 20252.832.912.792.892.891.23%122,590
Nov 6, 20252.922.922.822.852.85-1.38%30,098
Nov 5, 20252.912.912.812.892.89-0.34%89,847
Nov 4, 20252.902.932.882.902.90-1.02%60,069
Nov 3, 20252.962.972.922.932.93-1.01%88,699
Oct 31, 20252.922.962.912.962.961.37%159,990
Oct 30, 20253.013.052.922.922.92-7.30%177,153
Oct 29, 20253.233.243.123.153.04-2.48%163,358
Oct 28, 20253.273.273.213.233.12-1.22%87,022
Oct 27, 20253.273.283.233.273.161.24%93,443
Oct 24, 20253.303.303.213.233.12-2.12%168,985
Oct 23, 20253.283.333.253.303.181.54%186,941
Oct 22, 20253.003.262.983.253.148.33%305,683
Oct 21, 20253.003.012.953.002.901.69%75,712
Oct 20, 20252.982.992.932.952.85-0.34%52,444
Oct 17, 20252.982.982.922.962.86-0.34%28,080
Oct 16, 20252.963.052.932.972.870.68%63,124
Oct 15, 20252.932.952.922.952.852.43%38,657
Oct 14, 20252.922.952.852.882.78-2.37%65,088
Oct 13, 20252.962.962.922.952.850.34%44,386