VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
4.940
+0.080 (1.65%)
Nov 12, 2024, 4:00 PM EST - Market closed

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20244.984.984.844.944.941.65%28,717
Nov 11, 20244.804.864.784.864.860.21%34,769
Nov 8, 20244.924.984.754.854.85-1.42%61,113
Nov 7, 20244.904.984.814.924.920.20%62,877
Nov 6, 20244.934.984.814.914.912.72%45,369
Nov 5, 20244.804.804.754.784.780.63%43,977
Nov 4, 20244.965.034.754.754.75-3.65%71,520
Nov 1, 20245.185.194.924.934.93-4.64%144,544
Oct 31, 20245.115.235.025.175.172.38%66,396
Oct 30, 20245.375.375.015.055.05-9.17%125,370
Oct 29, 20245.625.635.455.565.37-1.07%194,758
Oct 28, 20245.505.695.435.625.432.55%223,981
Oct 25, 20245.385.495.385.485.292.62%125,901
Oct 24, 20245.235.365.235.345.161.71%40,102
Oct 23, 20245.325.345.235.255.07-1.32%31,905
Oct 22, 20245.205.385.205.325.140.95%54,858
Oct 21, 20245.345.355.255.275.09-1.31%61,531
Oct 18, 20245.135.365.135.345.164.91%62,316
Oct 17, 20245.055.125.025.094.921.09%27,032
Oct 16, 20245.025.104.965.044.86-0.69%62,259
Oct 15, 20245.095.095.025.074.90-0.98%42,921
Oct 14, 20245.255.285.075.124.94-1.92%40,071
Oct 11, 20245.205.315.185.225.04-0.57%38,072
Oct 10, 20245.305.305.215.255.07-0.76%33,928
Oct 9, 20245.345.345.235.295.110.38%16,341
Oct 8, 20245.335.335.155.275.09-1.50%57,318
Oct 7, 20245.255.405.175.355.172.69%95,341
Oct 4, 20245.155.215.105.215.032.16%33,060
Oct 3, 20244.955.134.955.104.922.00%44,254
Oct 2, 20245.015.094.955.004.83-0.99%48,719
Oct 1, 20244.955.054.955.054.882.43%36,811
Sep 30, 20245.025.064.864.934.76-1.79%45,297
Sep 27, 20244.955.114.945.024.850.40%48,018
Sep 26, 20244.955.004.955.004.830.20%35,409
Sep 25, 20244.864.994.864.994.820.81%30,939
Sep 24, 20244.894.954.894.954.781.23%25,328
Sep 23, 20244.814.934.804.894.720.20%40,800
Sep 20, 20244.764.904.764.884.711.04%19,560
Sep 19, 20244.934.934.734.834.660.63%39,579
Sep 18, 20244.744.854.614.804.641.27%37,435
Sep 17, 20244.754.754.664.744.581.07%54,005
Sep 16, 20244.764.764.624.694.53-0.42%40,141
Sep 13, 20244.704.764.694.714.55-0.42%23,399
Sep 12, 20244.634.754.624.734.573.05%28,375
Sep 11, 20244.624.644.564.594.43-19,421
Sep 10, 20244.614.644.484.594.430.22%72,212
Sep 9, 20244.714.764.504.584.42-3.98%107,277
Sep 6, 20244.704.784.704.774.611.49%29,418
Sep 5, 20244.804.804.664.704.54-1.67%48,358
Sep 4, 20244.744.804.704.784.621.06%34,663
Sep 3, 20244.994.994.664.734.57-4.64%84,971
Aug 30, 20244.974.994.914.964.79-0.40%28,383
Aug 29, 20244.924.994.924.984.811.22%29,559
Aug 28, 20244.975.034.884.924.75-0.61%41,497
Aug 27, 20244.985.074.844.954.78-1.98%48,636
Aug 26, 20245.005.145.005.054.880.60%57,129
Aug 23, 20244.905.044.895.024.851.83%24,678
Aug 22, 20244.925.014.904.934.761.44%28,076
Aug 21, 20245.035.104.794.864.69-3.38%70,975
Aug 20, 20245.075.094.975.034.860.40%31,100
Aug 19, 20245.105.144.985.014.84-1.38%43,306
Aug 16, 20245.005.104.955.084.911.60%30,788
Aug 15, 20244.905.024.905.004.830.20%43,282
Aug 14, 20245.005.234.804.994.822.25%106,820
Aug 13, 20244.824.904.704.884.712.95%105,668
Aug 12, 20244.784.784.654.744.58-0.42%63,644
Aug 9, 20244.704.764.624.764.600.85%16,943
Aug 8, 20244.714.764.684.724.560.43%25,182
Aug 7, 20244.684.804.684.704.540.43%29,783
Aug 6, 20244.694.764.604.684.521.08%45,155
Aug 5, 20244.694.794.454.634.47-2.32%129,820
Aug 2, 20244.834.874.694.744.58-2.27%88,683
Aug 1, 20244.955.014.804.854.68-1.62%66,531
Jul 31, 20245.045.094.864.934.76-2.57%77,150
Jul 30, 20245.075.234.855.064.89-3.62%127,443
Jul 29, 20245.405.405.205.254.90-0.94%246,966
Jul 26, 20245.345.355.085.304.940.38%105,979
Jul 25, 20245.435.445.255.284.92-1.86%125,623
Jul 24, 20245.435.435.265.385.020.75%93,549
Jul 23, 20245.455.475.255.344.98-1.11%146,784
Jul 22, 20245.205.455.185.405.043.85%119,589
Jul 19, 20245.385.385.065.204.85-1.70%103,548
Jul 18, 20245.445.445.275.294.93-2.04%29,803
Jul 17, 20245.425.565.255.405.04-0.37%56,410
Jul 16, 20245.445.475.415.425.05-1.09%50,050
Jul 15, 20245.305.495.305.485.112.43%62,882
Jul 12, 20245.255.405.255.354.991.90%57,497
Jul 11, 20245.255.385.235.254.90-0.19%37,858
Jul 10, 20245.245.355.195.264.900.38%36,374
Jul 9, 20245.255.265.015.244.89-0.19%95,601
Jul 8, 20244.885.284.885.254.907.58%106,283
Jul 5, 20244.874.904.834.884.550.62%43,817
Jul 3, 20244.894.894.834.854.52-0.21%9,992
Jul 2, 20244.904.904.844.864.53-0.82%49,419
Jul 1, 20244.834.904.824.904.571.87%59,753
Jun 28, 20244.794.894.794.814.490.63%34,077
Jun 27, 20244.874.884.754.784.46-0.42%41,944
Jun 26, 20244.894.904.794.804.48-1.44%34,487
Jun 25, 20244.744.894.744.874.541.25%38,141
Jun 24, 20244.674.824.654.814.491.48%55,816