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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.23 | 3.24 | 3.12 | 3.15 | 3.15 | -2.48% | 158,594 |
| Oct 28, 2025 | 3.27 | 3.27 | 3.21 | 3.23 | 3.23 | -1.22% | 87,022 |
| Oct 27, 2025 | 3.27 | 3.28 | 3.23 | 3.27 | 3.27 | 1.24% | 93,443 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.21 | 3.23 | 3.23 | -2.12% | 168,985 |
| Oct 23, 2025 | 3.28 | 3.33 | 3.25 | 3.30 | 3.30 | 1.54% | 186,941 |
| Oct 22, 2025 | 3.00 | 3.26 | 2.98 | 3.25 | 3.25 | 8.33% | 305,683 |
| Oct 21, 2025 | 3.00 | 3.01 | 2.95 | 3.00 | 3.00 | 1.69% | 75,712 |
| Oct 20, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 52,444 |
| Oct 17, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | -0.34% | 28,080 |
| Oct 16, 2025 | 2.96 | 3.05 | 2.93 | 2.97 | 2.97 | 0.68% | 63,124 |
| Oct 15, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.95 | 2.43% | 38,657 |
| Oct 14, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.88 | -2.37% | 65,088 |
| Oct 13, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 44,386 |
| Oct 10, 2025 | 2.99 | 3.00 | 2.92 | 2.94 | 2.94 | -1.67% | 183,177 |
| Oct 9, 2025 | 3.07 | 3.08 | 2.99 | 2.99 | 2.99 | -2.92% | 54,472 |
| Oct 8, 2025 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 62,528 |
| Oct 7, 2025 | 3.01 | 3.08 | 2.99 | 3.06 | 3.06 | 0.99% | 63,019 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.66% | 57,283 |
| Oct 3, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 73,100 |
| Oct 2, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 42,202 |
| Oct 1, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 55,055 |
| Sep 30, 2025 | 2.92 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 63,968 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | - | 66,085 |
| Sep 26, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | - | 56,648 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | 1.04% | 43,036 |
| Sep 24, 2025 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | 1.05% | 44,762 |
| Sep 23, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 1.78% | 42,839 |
| Sep 22, 2025 | 2.79 | 2.83 | 2.72 | 2.81 | 2.81 | 0.72% | 85,626 |
| Sep 19, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | -0.36% | 36,467 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -3.11% | 60,204 |
| Sep 17, 2025 | 2.89 | 2.95 | 2.86 | 2.89 | 2.89 | - | 128,183 |
| Sep 16, 2025 | 2.78 | 2.90 | 2.77 | 2.89 | 2.89 | 3.96% | 64,140 |
| Sep 15, 2025 | 2.74 | 2.79 | 2.73 | 2.78 | 2.78 | 1.46% | 58,291 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 36,647 |
| Sep 11, 2025 | 2.67 | 2.74 | 2.67 | 2.72 | 2.72 | 1.12% | 42,251 |
| Sep 10, 2025 | 2.68 | 2.70 | 2.67 | 2.69 | 2.69 | 0.37% | 58,898 |
| Sep 9, 2025 | 2.70 | 2.74 | 2.68 | 2.68 | 2.68 | -0.74% | 25,507 |
| Sep 8, 2025 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | 0.75% | 110,437 |
| Sep 5, 2025 | 2.67 | 2.74 | 2.66 | 2.68 | 2.68 | -0.74% | 39,009 |
| Sep 4, 2025 | 2.70 | 2.71 | 2.67 | 2.70 | 2.70 | -0.37% | 28,125 |
| Sep 3, 2025 | 2.73 | 2.74 | 2.68 | 2.71 | 2.71 | -1.09% | 31,771 |
| Sep 2, 2025 | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | 1.11% | 81,652 |
| Aug 29, 2025 | 2.69 | 2.75 | 2.69 | 2.71 | 2.71 | -1.09% | 52,675 |
| Aug 28, 2025 | 2.76 | 2.78 | 2.70 | 2.74 | 2.74 | 0.37% | 26,436 |
| Aug 27, 2025 | 2.67 | 2.77 | 2.67 | 2.73 | 2.73 | 1.11% | 39,582 |
| Aug 26, 2025 | 2.67 | 2.73 | 2.65 | 2.70 | 2.70 | 1.12% | 51,457 |
| Aug 25, 2025 | 2.74 | 2.79 | 2.64 | 2.67 | 2.67 | -1.84% | 75,060 |
| Aug 22, 2025 | 2.69 | 2.79 | 2.69 | 2.72 | 2.72 | 1.49% | 39,160 |
| Aug 21, 2025 | 2.67 | 2.70 | 2.65 | 2.68 | 2.68 | 0.37% | 55,256 |
| Aug 20, 2025 | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | 2.30% | 56,482 |