VOC Energy Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.86	2.92	2.83	2.85	2.85	-	41,019
Feb 5, 2026	2.85	2.90	2.79	2.85	2.85	-1.04%	89,274
Feb 4, 2026	2.83	2.91	2.82	2.88	2.88	2.49%	87,107
Feb 3, 2026	2.84	2.86	2.77	2.81	2.81	-1.40%	105,333
Feb 2, 2026	2.86	2.86	2.72	2.85	2.85	-0.35%	136,959
Jan 30, 2026	2.98	2.98	2.80	2.86	2.86	-5.61%	165,400
Jan 29, 2026	3.12	3.12	3.00	3.03	2.94	-2.26%	119,151
Jan 28, 2026	3.15	3.15	3.05	3.10	3.01	0.32%	88,859
Jan 27, 2026	3.08	3.14	3.06	3.09	3.00	0.32%	135,865
Jan 26, 2026	3.03	3.10	3.01	3.08	2.99	2.67%	107,518
Jan 23, 2026	3.03	3.03	2.96	3.00	2.91	-0.33%	71,573
Jan 22, 2026	3.06	3.06	2.97	3.01	2.92	-0.99%	65,652
Jan 21, 2026	3.00	3.07	2.93	3.04	2.95	1.67%	116,842
Jan 20, 2026	2.98	3.00	2.93	2.99	2.90	1.01%	82,007
Jan 16, 2026	2.94	3.00	2.94	2.96	2.87	-0.34%	31,812
Jan 15, 2026	2.96	2.97	2.90	2.97	2.88	-	37,758
Jan 14, 2026	2.97	2.98	2.92	2.97	2.88	-0.34%	89,641
Jan 13, 2026	2.91	2.98	2.89	2.98	2.89	3.47%	67,728
Jan 12, 2026	2.86	2.90	2.85	2.88	2.79	-	47,408
Jan 9, 2026	2.90	2.90	2.87	2.88	2.79	-1.03%	40,190
Jan 8, 2026	2.82	2.92	2.80	2.91	2.82	2.83%	44,883
Jan 7, 2026	2.91	2.91	2.82	2.83	2.75	-3.74%	41,460
Jan 6, 2026	2.86	2.96	2.86	2.94	2.85	2.08%	82,437
Jan 5, 2026	2.86	2.90	2.78	2.88	2.79	3.97%	77,841
Jan 2, 2026	2.68	2.79	2.68	2.77	2.69	2.59%	90,798
Dec 31, 2025	2.74	2.75	2.68	2.70	2.62	-2.17%	65,944
Dec 30, 2025	2.77	2.80	2.73	2.76	2.68	-0.72%	75,106
Dec 29, 2025	2.77	2.81	2.72	2.78	2.70	-0.36%	49,933
Dec 26, 2025	2.80	2.83	2.77	2.79	2.71	-0.71%	91,041
Dec 24, 2025	2.71	2.85	2.68	2.81	2.73	2.18%	58,899
Dec 23, 2025	2.74	2.79	2.72	2.75	2.67	0.73%	54,983
Dec 22, 2025	2.79	2.81	2.72	2.73	2.65	-3.19%	74,319
Dec 19, 2025	2.84	2.89	2.80	2.82	2.74	-0.35%	71,470
Dec 18, 2025	2.88	2.95	2.83	2.83	2.75	-2.41%	21,054
Dec 17, 2025	2.83	2.95	2.83	2.90	2.81	2.84%	70,531
Dec 16, 2025	2.85	2.86	2.82	2.82	2.74	-1.40%	46,842
Dec 15, 2025	2.90	2.90	2.85	2.86	2.78	-2.39%	38,944
Dec 12, 2025	2.94	2.97	2.92	2.93	2.84	-	48,214
Dec 11, 2025	2.94	2.95	2.92	2.93	2.84	-0.68%	18,356
Dec 10, 2025	2.93	2.96	2.92	2.95	2.86	1.03%	20,712
Dec 9, 2025	2.92	2.95	2.92	2.92	2.83	-0.68%	36,514
Dec 8, 2025	2.92	2.98	2.92	2.94	2.85	0.34%	93,987
Dec 5, 2025	2.95	3.03	2.90	2.93	2.84	-2.33%	107,421
Dec 4, 2025	3.05	3.13	3.00	3.00	2.91	-1.32%	72,479
Dec 3, 2025	2.90	3.05	2.88	3.04	2.95	4.47%	107,018
Dec 2, 2025	2.88	2.91	2.88	2.91	2.82	1.75%	73,562
Dec 1, 2025	2.85	2.87	2.82	2.86	2.78	1.42%	46,151
Nov 28, 2025	2.77	2.83	2.76	2.82	2.74	1.08%	39,130
Nov 26, 2025	2.77	2.79	2.71	2.79	2.71	2.20%	53,284
Nov 25, 2025	2.76	2.77	2.71	2.73	2.65	-1.44%	29,899