VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.160
+0.060 (1.94%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.10 | 3.25 | 3.09 | 3.16 | 3.16 | 1.94% | 96,816 |
| Apr 24, 2025 | 3.04 | 3.13 | 3.01 | 3.10 | 3.10 | - | 53,038 |
| Apr 23, 2025 | 3.10 | 3.27 | 2.95 | 3.10 | 3.10 | -0.32% | 93,724 |
| Apr 22, 2025 | 3.31 | 3.31 | 3.03 | 3.11 | 3.11 | -2.81% | 93,423 |
| Apr 21, 2025 | 3.31 | 3.35 | 3.16 | 3.20 | 3.20 | -3.61% | 74,400 |
| Apr 17, 2025 | 2.86 | 3.32 | 2.85 | 3.32 | 3.32 | 18.57% | 124,806 |
| Apr 16, 2025 | 2.76 | 2.83 | 2.73 | 2.80 | 2.80 | 0.36% | 52,949 |
| Apr 15, 2025 | 2.82 | 2.90 | 2.70 | 2.79 | 2.79 | -0.71% | 55,620 |
| Apr 14, 2025 | 2.85 | 2.88 | 2.73 | 2.81 | 2.81 | -0.35% | 44,105 |
| Apr 11, 2025 | 2.70 | 2.90 | 2.62 | 2.82 | 2.82 | 5.22% | 67,744 |
| Apr 10, 2025 | 2.89 | 2.89 | 2.65 | 2.68 | 2.68 | -4.63% | 63,604 |
| Apr 9, 2025 | 2.44 | 2.94 | 2.44 | 2.81 | 2.81 | 11.95% | 130,332 |
| Apr 8, 2025 | 2.68 | 2.70 | 2.50 | 2.51 | 2.51 | -4.92% | 86,372 |
| Apr 7, 2025 | 2.74 | 2.79 | 2.55 | 2.64 | 2.64 | -8.33% | 161,045 |
| Apr 4, 2025 | 3.05 | 3.09 | 2.76 | 2.88 | 2.88 | -6.49% | 200,379 |
| Apr 3, 2025 | 3.09 | 3.14 | 3.02 | 3.08 | 3.08 | -3.45% | 78,824 |
| Apr 2, 2025 | 3.12 | 3.20 | 3.12 | 3.19 | 3.19 | 1.27% | 34,834 |
| Apr 1, 2025 | 3.13 | 3.23 | 3.13 | 3.15 | 3.15 | - | 32,387 |
| Mar 31, 2025 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | - | 41,919 |
| Mar 28, 2025 | 3.20 | 3.25 | 3.13 | 3.15 | 3.15 | -0.63% | 20,894 |
| Mar 27, 2025 | 3.29 | 3.29 | 3.11 | 3.17 | 3.17 | -1.55% | 44,687 |
| Mar 26, 2025 | 3.26 | 3.30 | 3.16 | 3.22 | 3.22 | - | 40,334 |
| Mar 25, 2025 | 3.25 | 3.33 | 3.20 | 3.22 | 3.22 | -2.13% | 25,382 |
| Mar 24, 2025 | 3.25 | 3.33 | 3.25 | 3.29 | 3.29 | 0.92% | 26,638 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.20 | 3.26 | 3.26 | -2.10% | 31,384 |
| Mar 20, 2025 | 3.34 | 3.36 | 3.25 | 3.33 | 3.33 | - | 27,308 |
| Mar 19, 2025 | 3.30 | 3.37 | 3.26 | 3.33 | 3.33 | 1.52% | 47,103 |
| Mar 18, 2025 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 1.86% | 22,351 |
| Mar 17, 2025 | 3.10 | 3.25 | 3.10 | 3.22 | 3.22 | 2.22% | 59,848 |
| Mar 14, 2025 | 3.12 | 3.21 | 3.10 | 3.15 | 3.15 | -0.63% | 34,952 |
| Mar 13, 2025 | 3.25 | 3.25 | 3.13 | 3.17 | 3.17 | -2.46% | 24,036 |
| Mar 12, 2025 | 3.35 | 3.35 | 3.15 | 3.25 | 3.25 | - | 47,234 |
| Mar 11, 2025 | 3.30 | 3.30 | 3.15 | 3.25 | 3.25 | 1.56% | 53,804 |
| Mar 10, 2025 | 3.26 | 3.26 | 3.12 | 3.20 | 3.20 | 0.63% | 61,246 |
| Mar 7, 2025 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 3.25% | 39,843 |
| Mar 6, 2025 | 3.08 | 3.15 | 3.05 | 3.08 | 3.08 | -0.32% | 30,275 |
| Mar 5, 2025 | 3.06 | 3.10 | 2.94 | 3.09 | 3.09 | 0.65% | 41,540 |
| Mar 4, 2025 | 3.00 | 3.10 | 2.85 | 3.07 | 3.07 | 1.32% | 75,865 |
| Mar 3, 2025 | 3.20 | 3.28 | 3.00 | 3.03 | 3.03 | -6.77% | 128,546 |
| Feb 28, 2025 | 3.33 | 3.33 | 3.20 | 3.25 | 3.25 | 2.52% | 41,427 |
| Feb 27, 2025 | 3.20 | 3.29 | 3.08 | 3.17 | 3.17 | -3.65% | 94,500 |
| Feb 26, 2025 | 3.30 | 3.43 | 3.25 | 3.29 | 3.29 | -2.66% | 78,333 |
| Feb 25, 2025 | 3.49 | 3.54 | 3.20 | 3.38 | 3.38 | -2.87% | 114,687 |
| Feb 24, 2025 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -3.87% | 109,635 |
| Feb 21, 2025 | 3.64 | 3.70 | 3.57 | 3.62 | 3.62 | -0.55% | 45,283 |
| Feb 20, 2025 | 3.62 | 3.70 | 3.61 | 3.64 | 3.64 | 0.28% | 33,216 |
| Feb 19, 2025 | 3.66 | 3.75 | 3.63 | 3.63 | 3.63 | -3.20% | 65,775 |
| Feb 18, 2025 | 3.80 | 3.88 | 3.67 | 3.75 | 3.75 | -2.09% | 85,691 |
| Feb 14, 2025 | 3.90 | 3.94 | 3.82 | 3.83 | 3.83 | -1.79% | 41,519 |
| Feb 13, 2025 | 3.92 | 3.98 | 3.80 | 3.90 | 3.90 | 1.30% | 61,624 |