VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
5.00
+0.01 (0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 0.81% | 30,939 |
| Sep 24, 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 1.23% | 25,328 |
| Sep 23, 2024 | 4.81 | 4.93 | 4.80 | 4.89 | 4.89 | 0.20% | 40,800 |
| Sep 20, 2024 | 4.76 | 4.90 | 4.76 | 4.88 | 4.88 | 1.04% | 19,560 |
| Sep 19, 2024 | 4.93 | 4.93 | 4.73 | 4.83 | 4.83 | 0.63% | 39,579 |
| Sep 18, 2024 | 4.74 | 4.85 | 4.61 | 4.80 | 4.80 | 1.27% | 37,435 |
| Sep 17, 2024 | 4.75 | 4.75 | 4.66 | 4.74 | 4.74 | 1.07% | 54,005 |
| Sep 16, 2024 | 4.76 | 4.76 | 4.62 | 4.69 | 4.69 | -0.42% | 40,141 |
| Sep 13, 2024 | 4.70 | 4.76 | 4.69 | 4.71 | 4.71 | -0.42% | 23,399 |
| Sep 12, 2024 | 4.63 | 4.75 | 4.62 | 4.73 | 4.73 | 3.05% | 28,375 |
| Sep 11, 2024 | 4.62 | 4.64 | 4.56 | 4.59 | 4.59 | - | 19,421 |
| Sep 10, 2024 | 4.61 | 4.64 | 4.48 | 4.59 | 4.59 | 0.22% | 72,212 |
| Sep 9, 2024 | 4.71 | 4.76 | 4.50 | 4.58 | 4.58 | -3.98% | 107,277 |
| Sep 6, 2024 | 4.70 | 4.78 | 4.70 | 4.77 | 4.77 | 1.49% | 29,418 |
| Sep 5, 2024 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 48,358 |
| Sep 4, 2024 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | 1.06% | 34,663 |
| Sep 3, 2024 | 4.99 | 4.99 | 4.66 | 4.73 | 4.73 | -4.64% | 84,971 |
| Aug 30, 2024 | 4.97 | 4.99 | 4.91 | 4.96 | 4.96 | -0.40% | 28,383 |
| Aug 29, 2024 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 1.22% | 29,559 |
| Aug 28, 2024 | 4.97 | 5.03 | 4.88 | 4.92 | 4.92 | -0.61% | 41,497 |
| Aug 27, 2024 | 4.98 | 5.07 | 4.84 | 4.95 | 4.95 | -1.98% | 48,636 |
| Aug 26, 2024 | 5.00 | 5.14 | 5.00 | 5.05 | 5.05 | 0.60% | 57,129 |
| Aug 23, 2024 | 4.90 | 5.04 | 4.89 | 5.02 | 5.02 | 1.83% | 24,678 |
| Aug 22, 2024 | 4.92 | 5.01 | 4.90 | 4.93 | 4.93 | 1.44% | 28,076 |
| Aug 21, 2024 | 5.03 | 5.10 | 4.79 | 4.86 | 4.86 | -3.38% | 70,975 |
| Aug 20, 2024 | 5.07 | 5.09 | 4.97 | 5.03 | 5.03 | 0.40% | 31,100 |
| Aug 19, 2024 | 5.10 | 5.14 | 4.98 | 5.01 | 5.01 | -1.38% | 43,306 |
| Aug 16, 2024 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | 1.60% | 30,788 |
| Aug 15, 2024 | 4.90 | 5.02 | 4.90 | 5.00 | 5.00 | 0.20% | 43,282 |
| Aug 14, 2024 | 5.00 | 5.23 | 4.80 | 4.99 | 4.99 | 2.25% | 106,820 |
| Aug 13, 2024 | 4.82 | 4.90 | 4.70 | 4.88 | 4.88 | 2.95% | 105,668 |
| Aug 12, 2024 | 4.78 | 4.78 | 4.65 | 4.74 | 4.74 | -0.42% | 63,644 |
| Aug 9, 2024 | 4.70 | 4.76 | 4.62 | 4.76 | 4.76 | 0.85% | 16,943 |
| Aug 8, 2024 | 4.71 | 4.76 | 4.68 | 4.72 | 4.72 | 0.43% | 25,182 |
| Aug 7, 2024 | 4.68 | 4.80 | 4.68 | 4.70 | 4.70 | 0.43% | 29,783 |
| Aug 6, 2024 | 4.69 | 4.76 | 4.60 | 4.68 | 4.68 | 1.08% | 45,155 |
| Aug 5, 2024 | 4.69 | 4.79 | 4.45 | 4.63 | 4.63 | -2.32% | 129,820 |
| Aug 2, 2024 | 4.83 | 4.87 | 4.69 | 4.74 | 4.74 | -2.27% | 88,683 |
| Aug 1, 2024 | 4.95 | 5.01 | 4.80 | 4.85 | 4.85 | -1.62% | 66,531 |
| Jul 31, 2024 | 5.04 | 5.09 | 4.86 | 4.93 | 4.93 | -2.57% | 77,150 |
| Jul 30, 2024 | 5.07 | 5.23 | 4.85 | 5.06 | 5.06 | -3.62% | 127,443 |
| Jul 29, 2024 | 5.40 | 5.40 | 5.20 | 5.25 | 5.07 | -0.94% | 246,966 |
| Jul 26, 2024 | 5.34 | 5.35 | 5.08 | 5.30 | 5.12 | 0.38% | 105,979 |
| Jul 25, 2024 | 5.43 | 5.44 | 5.25 | 5.28 | 5.10 | -1.86% | 125,623 |
| Jul 24, 2024 | 5.43 | 5.43 | 5.26 | 5.38 | 5.20 | 0.75% | 93,549 |
| Jul 23, 2024 | 5.45 | 5.47 | 5.25 | 5.34 | 5.16 | -1.11% | 146,784 |
| Jul 22, 2024 | 5.20 | 5.45 | 5.18 | 5.40 | 5.22 | 3.85% | 119,589 |
| Jul 19, 2024 | 5.38 | 5.38 | 5.06 | 5.20 | 5.02 | -1.70% | 103,548 |
| Jul 18, 2024 | 5.44 | 5.44 | 5.27 | 5.29 | 5.11 | -2.04% | 29,803 |
| Jul 17, 2024 | 5.42 | 5.56 | 5.25 | 5.40 | 5.22 | -0.37% | 56,410 |
| Jul 16, 2024 | 5.44 | 5.47 | 5.41 | 5.42 | 5.23 | -1.09% | 50,050 |
| Jul 15, 2024 | 5.30 | 5.49 | 5.30 | 5.48 | 5.29 | 2.43% | 62,882 |
| Jul 12, 2024 | 5.25 | 5.40 | 5.25 | 5.35 | 5.17 | 1.90% | 57,497 |
| Jul 11, 2024 | 5.25 | 5.38 | 5.23 | 5.25 | 5.07 | -0.19% | 37,858 |
| Jul 10, 2024 | 5.24 | 5.35 | 5.19 | 5.26 | 5.08 | 0.38% | 36,374 |
| Jul 9, 2024 | 5.25 | 5.26 | 5.01 | 5.24 | 5.06 | -0.19% | 95,601 |
| Jul 8, 2024 | 4.88 | 5.28 | 4.88 | 5.25 | 5.07 | 7.58% | 106,283 |
| Jul 5, 2024 | 4.87 | 4.90 | 4.83 | 4.88 | 4.71 | 0.62% | 43,817 |
| Jul 3, 2024 | 4.89 | 4.89 | 4.83 | 4.85 | 4.68 | -0.21% | 9,992 |
| Jul 2, 2024 | 4.90 | 4.90 | 4.84 | 4.86 | 4.69 | -0.82% | 49,419 |
| Jul 1, 2024 | 4.83 | 4.90 | 4.82 | 4.90 | 4.73 | 1.87% | 59,753 |
| Jun 28, 2024 | 4.79 | 4.89 | 4.79 | 4.81 | 4.65 | 0.63% | 34,077 |
| Jun 27, 2024 | 4.87 | 4.88 | 4.75 | 4.78 | 4.62 | -0.42% | 41,944 |
| Jun 26, 2024 | 4.89 | 4.90 | 4.79 | 4.80 | 4.64 | -1.44% | 34,487 |
| Jun 25, 2024 | 4.74 | 4.89 | 4.74 | 4.87 | 4.70 | 1.25% | 38,141 |
| Jun 24, 2024 | 4.67 | 4.82 | 4.65 | 4.81 | 4.65 | 1.48% | 55,816 |
| Jun 21, 2024 | 4.74 | 4.82 | 4.71 | 4.74 | 4.58 | 1.07% | 45,384 |
| Jun 20, 2024 | 4.60 | 4.71 | 4.59 | 4.69 | 4.53 | 0.86% | 75,138 |
| Jun 18, 2024 | 4.67 | 4.70 | 4.60 | 4.65 | 4.49 | -1.90% | 80,687 |
| Jun 17, 2024 | 4.75 | 4.80 | 4.67 | 4.74 | 4.58 | -1.25% | 67,813 |
| Jun 14, 2024 | 4.81 | 4.84 | 4.78 | 4.80 | 4.64 | -0.62% | 36,072 |
| Jun 13, 2024 | 4.78 | 4.85 | 4.76 | 4.83 | 4.66 | 0.21% | 63,942 |
| Jun 12, 2024 | 4.97 | 4.97 | 4.78 | 4.82 | 4.65 | -2.03% | 72,642 |
| Jun 11, 2024 | 4.88 | 5.00 | 4.88 | 4.92 | 4.75 | -0.20% | 37,408 |
| Jun 10, 2024 | 4.89 | 4.96 | 4.88 | 4.93 | 4.76 | 0.20% | 50,814 |
| Jun 7, 2024 | 4.79 | 4.92 | 4.79 | 4.92 | 4.75 | 2.50% | 50,506 |
| Jun 6, 2024 | 4.76 | 4.86 | 4.76 | 4.80 | 4.64 | -1.64% | 104,243 |
| Jun 5, 2024 | 5.00 | 5.03 | 4.88 | 4.88 | 4.71 | -2.79% | 122,916 |
| Jun 4, 2024 | 5.18 | 5.21 | 4.95 | 5.02 | 4.85 | -4.02% | 93,203 |
| Jun 3, 2024 | 5.28 | 5.28 | 5.06 | 5.23 | 5.05 | 0.19% | 56,969 |
| May 31, 2024 | 5.10 | 5.27 | 5.06 | 5.22 | 5.04 | 2.76% | 44,554 |
| May 30, 2024 | 5.05 | 5.09 | 4.94 | 5.08 | 4.91 | - | 79,184 |
| May 29, 2024 | 5.21 | 5.21 | 5.02 | 5.08 | 4.91 | -1.93% | 76,654 |
| May 28, 2024 | 5.40 | 5.50 | 5.12 | 5.18 | 5.00 | -5.30% | 116,250 |
| May 24, 2024 | 5.30 | 5.52 | 5.20 | 5.47 | 5.28 | 2.24% | 103,586 |
| May 23, 2024 | 5.54 | 5.59 | 5.20 | 5.35 | 5.17 | -3.43% | 97,398 |
| May 22, 2024 | 5.64 | 5.66 | 5.50 | 5.54 | 5.35 | -1.77% | 91,527 |
| May 21, 2024 | 5.62 | 5.65 | 5.61 | 5.64 | 5.45 | 0.18% | 25,681 |
| May 20, 2024 | 5.70 | 5.73 | 5.62 | 5.63 | 5.44 | -1.75% | 69,996 |
| May 17, 2024 | 5.81 | 5.87 | 5.64 | 5.73 | 5.53 | -1.38% | 71,050 |
| May 16, 2024 | 6.00 | 6.00 | 5.73 | 5.81 | 5.61 | -2.52% | 87,712 |
| May 15, 2024 | 5.89 | 6.00 | 5.87 | 5.96 | 5.76 | 0.34% | 54,501 |
| May 14, 2024 | 5.75 | 5.96 | 5.74 | 5.94 | 5.74 | 2.59% | 35,934 |
| May 13, 2024 | 5.71 | 5.86 | 5.71 | 5.79 | 5.59 | 1.05% | 56,401 |
| May 10, 2024 | 5.77 | 5.84 | 5.71 | 5.73 | 5.53 | -0.52% | 47,024 |
| May 9, 2024 | 5.82 | 5.82 | 5.67 | 5.76 | 5.56 | -0.17% | 36,322 |
| May 8, 2024 | 5.69 | 5.79 | 5.69 | 5.77 | 5.57 | 0.52% | 14,375 |
| May 7, 2024 | 5.61 | 5.77 | 5.60 | 5.74 | 5.54 | 1.41% | 39,328 |
| May 6, 2024 | 5.77 | 5.86 | 5.57 | 5.66 | 5.47 | -2.58% | 87,431 |
| May 3, 2024 | 5.79 | 5.81 | 5.73 | 5.81 | 5.61 | 1.04% | 27,274 |