VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.740
+0.020 (0.74%)
Sep 12, 2025, 4:00 PM EDT - Market closed
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 36,317 |
| 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 |
| Aug 19, 2025 | 2.71 | 2.74 | 2.60 | 2.61 | 2.61 | -3.69% | 102,304 |
| Aug 18, 2025 | 2.70 | 2.75 | 2.65 | 2.71 | 2.71 | - | 127,159 |
| Aug 15, 2025 | 2.74 | 2.78 | 2.68 | 2.71 | 2.71 | - | 79,105 |
| Aug 14, 2025 | 2.80 | 2.83 | 2.69 | 2.71 | 2.71 | -1.81% | 210,279 |
| Aug 13, 2025 | 2.73 | 2.85 | 2.66 | 2.76 | 2.76 | 2.22% | 204,777 |
| Aug 12, 2025 | 2.80 | 2.82 | 2.66 | 2.70 | 2.70 | -3.23% | 122,499 |
| Aug 11, 2025 | 2.77 | 2.84 | 2.76 | 2.79 | 2.79 | - | 73,552 |
| Aug 8, 2025 | 2.86 | 2.86 | 2.78 | 2.79 | 2.79 | -1.06% | 60,658 |
| Aug 7, 2025 | 2.81 | 2.90 | 2.78 | 2.82 | 2.82 | - | 94,214 |
| Aug 6, 2025 | 2.85 | 2.92 | 2.80 | 2.82 | 2.82 | 0.71% | 84,688 |
| Aug 5, 2025 | 2.92 | 2.92 | 2.77 | 2.80 | 2.80 | -3.78% | 195,005 |
| Aug 4, 2025 | 2.85 | 2.97 | 2.79 | 2.91 | 2.91 | - | 57,904 |
| Aug 1, 2025 | 2.87 | 2.97 | 2.77 | 2.91 | 2.91 | -1.02% | 189,092 |
| Jul 31, 2025 | 2.99 | 3.03 | 2.91 | 2.94 | 2.94 | -2.65% | 91,036 |
| Jul 30, 2025 | 3.20 | 3.28 | 3.01 | 3.02 | 3.02 | -12.21% | 217,144 |
| Jul 29, 2025 | 3.47 | 3.48 | 3.36 | 3.44 | 3.32 | - | 206,605 |
| Jul 28, 2025 | 3.35 | 3.46 | 3.29 | 3.44 | 3.32 | 4.56% | 229,125 |
| Jul 25, 2025 | 3.25 | 3.30 | 3.18 | 3.29 | 3.17 | 2.17% | 95,976 |
| Jul 24, 2025 | 3.20 | 3.27 | 3.20 | 3.22 | 3.11 | 0.94% | 107,034 |
| Jul 23, 2025 | 3.16 | 3.19 | 3.10 | 3.19 | 3.08 | 1.92% | 107,058 |
| Jul 22, 2025 | 3.13 | 3.17 | 3.08 | 3.13 | 3.02 | 3.30% | 78,351 |
| Jul 21, 2025 | 3.10 | 3.18 | 3.03 | 3.03 | 2.92 | -2.26% | 109,421 |
| Jul 18, 2025 | 2.98 | 3.15 | 2.97 | 3.10 | 2.99 | 4.38% | 156,526 |
| Jul 17, 2025 | 2.95 | 2.98 | 2.95 | 2.97 | 2.87 | -0.34% | 51,016 |
| Jul 16, 2025 | 2.97 | 2.99 | 2.91 | 2.98 | 2.88 | 1.02% | 38,921 |
| Jul 15, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | 2.85 | -2.32% | 55,019 |
| Jul 14, 2025 | 2.93 | 3.06 | 2.92 | 3.02 | 2.91 | 2.72% | 111,481 |
| Jul 11, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.84 | 2.44% | 53,861 |
| Jul 10, 2025 | 2.89 | 2.92 | 2.82 | 2.87 | 2.77 | -1.03% | 45,286 |
| Jul 9, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.80 | -0.68% | 33,567 |
| Jul 8, 2025 | 2.80 | 2.93 | 2.80 | 2.92 | 2.82 | 3.18% | 39,842 |
| Jul 7, 2025 | 2.92 | 2.92 | 2.82 | 2.83 | 2.73 | -1.74% | 31,645 |
| Jul 3, 2025 | 2.90 | 2.91 | 2.78 | 2.88 | 2.78 | 0.35% | 62,369 |