VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.620
-0.020 (-0.55%)
Feb 21, 2025, 4:00 PM EST - Market closed
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 3.80 | 3.98 | 3.75 | 3.85 | 3.85 | 0.52% | 86,295 |
| Feb 11, 2025 | 3.72 | 3.85 | 3.66 | 3.83 | 3.83 | 3.23% | 50,869 |
| Feb 10, 2025 | 3.72 | 3.85 | 3.69 | 3.71 | 3.71 | -1.59% | 41,160 |
| Feb 7, 2025 | 3.76 | 3.81 | 3.70 | 3.77 | 3.77 | 0.53% | 24,217 |
| Feb 6, 2025 | 3.82 | 3.84 | 3.72 | 3.75 | 3.75 | -1.83% | 31,915 |
| Feb 5, 2025 | 3.83 | 3.85 | 3.70 | 3.82 | 3.82 | -0.26% | 86,861 |
| Feb 4, 2025 | 3.79 | 3.88 | 3.74 | 3.83 | 3.83 | 1.86% | 51,537 |
| Feb 3, 2025 | 3.93 | 3.93 | 3.54 | 3.76 | 3.76 | -4.33% | 153,842 |
| Jan 31, 2025 | 4.01 | 4.04 | 3.91 | 3.93 | 3.93 | -2.24% | 68,570 |
| Jan 30, 2025 | 4.08 | 4.11 | 3.93 | 4.02 | 4.02 | -4.06% | 65,028 |
| Jan 29, 2025 | 4.21 | 4.31 | 4.15 | 4.19 | 4.10 | -1.41% | 55,736 |
| Jan 28, 2025 | 4.34 | 4.35 | 4.10 | 4.25 | 4.16 | -1.85% | 91,851 |
| Jan 27, 2025 | 4.02 | 4.35 | 4.02 | 4.33 | 4.24 | 1.64% | 68,752 |
| Jan 24, 2025 | 4.20 | 4.26 | 4.13 | 4.26 | 4.17 | 3.15% | 55,572 |
| Jan 23, 2025 | 3.74 | 4.18 | 3.74 | 4.13 | 4.04 | 8.97% | 162,764 |
| Jan 22, 2025 | 4.30 | 4.39 | 3.70 | 3.79 | 3.71 | -11.86% | 459,139 |
| Jan 21, 2025 | 4.99 | 5.00 | 4.26 | 4.30 | 4.21 | -15.52% | 327,446 |
| Jan 17, 2025 | 5.09 | 5.12 | 5.04 | 5.09 | 4.99 | 1.39% | 75,473 |
| Jan 16, 2025 | 5.10 | 5.10 | 5.02 | 5.02 | 4.92 | -1.18% | 55,196 |
| Jan 15, 2025 | 5.00 | 5.09 | 4.98 | 5.08 | 4.98 | 1.40% | 53,674 |
| Jan 14, 2025 | 5.01 | 5.03 | 4.94 | 5.01 | 4.91 | 0.20% | 35,180 |
| Jan 13, 2025 | 4.95 | 5.09 | 4.92 | 5.00 | 4.90 | 0.60% | 43,137 |
| Jan 10, 2025 | 4.96 | 5.00 | 4.90 | 4.97 | 4.87 | 0.81% | 47,513 |
| Jan 8, 2025 | 4.97 | 4.98 | 4.90 | 4.93 | 4.83 | -0.60% | 23,548 |
| Jan 7, 2025 | 4.91 | 4.99 | 4.91 | 4.96 | 4.86 | - | 15,487 |
| Jan 6, 2025 | 5.00 | 5.05 | 4.94 | 4.96 | 4.86 | -0.20% | 87,229 |
| Jan 3, 2025 | 4.90 | 5.00 | 4.87 | 4.97 | 4.87 | 1.64% | 42,337 |
| Jan 2, 2025 | 4.85 | 4.93 | 4.84 | 4.89 | 4.79 | 2.30% | 61,049 |
| Dec 31, 2024 | 4.63 | 4.80 | 4.63 | 4.78 | 4.68 | 3.02% | 52,670 |
| Dec 30, 2024 | 4.60 | 4.66 | 4.57 | 4.64 | 4.54 | -0.85% | 101,664 |
| Dec 27, 2024 | 4.70 | 4.74 | 4.61 | 4.68 | 4.58 | -1.37% | 42,101 |
| Dec 26, 2024 | 4.75 | 4.76 | 4.70 | 4.75 | 4.65 | 0.11% | 37,708 |
| Dec 24, 2024 | 4.68 | 4.74 | 4.68 | 4.74 | 4.64 | 0.85% | 19,841 |
| Dec 23, 2024 | 4.71 | 4.78 | 4.68 | 4.70 | 4.60 | -0.42% | 59,496 |
| Dec 20, 2024 | 4.75 | 4.78 | 4.70 | 4.72 | 4.62 | -1.26% | 40,030 |
| Dec 19, 2024 | 4.70 | 4.80 | 4.63 | 4.78 | 4.68 | 2.80% | 46,512 |
| Dec 18, 2024 | 4.70 | 4.77 | 4.59 | 4.65 | 4.55 | -1.06% | 102,833 |
| Dec 17, 2024 | 4.77 | 4.80 | 4.70 | 4.70 | 4.60 | -2.29% | 62,112 |
| Dec 16, 2024 | 4.85 | 4.87 | 4.80 | 4.81 | 4.71 | -1.64% | 71,214 |
| Dec 13, 2024 | 4.94 | 4.98 | 4.85 | 4.89 | 4.79 | -0.41% | 25,873 |
| Dec 12, 2024 | 4.85 | 5.00 | 4.85 | 4.91 | 4.81 | 1.24% | 56,361 |
| Dec 11, 2024 | 4.98 | 4.98 | 4.82 | 4.85 | 4.75 | -2.22% | 230,840 |
| Dec 10, 2024 | 4.98 | 4.99 | 4.90 | 4.96 | 4.86 | -0.40% | 26,173 |
| Dec 9, 2024 | 4.88 | 5.00 | 4.85 | 4.98 | 4.88 | 3.11% | 47,806 |
| Dec 6, 2024 | 4.90 | 4.90 | 4.83 | 4.83 | 4.73 | -0.82% | 52,456 |
| Dec 5, 2024 | 5.00 | 5.00 | 4.86 | 4.87 | 4.77 | -1.22% | 60,397 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.85 | 4.93 | 4.83 | 0.20% | 73,796 |
| Dec 3, 2024 | 5.00 | 5.09 | 4.91 | 4.92 | 4.82 | -1.60% | 52,140 |
| Dec 2, 2024 | 4.96 | 5.00 | 4.91 | 5.00 | 4.90 | 1.63% | 51,634 |
| Nov 29, 2024 | 4.99 | 4.99 | 4.87 | 4.92 | 4.82 | 0.82% | 18,231 |
| Nov 27, 2024 | 4.85 | 4.90 | 4.85 | 4.88 | 4.78 | 0.21% | 17,340 |
| Nov 26, 2024 | 5.00 | 5.10 | 4.85 | 4.87 | 4.77 | -3.18% | 56,120 |
| Nov 25, 2024 | 5.05 | 5.10 | 4.95 | 5.03 | 4.93 | - | 46,214 |
| Nov 22, 2024 | 5.08 | 5.08 | 4.93 | 5.03 | 4.93 | 0.40% | 35,157 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.98 | 5.01 | 4.91 | 1.42% | 40,358 |
| Nov 20, 2024 | 4.90 | 4.98 | 4.80 | 4.94 | 4.84 | -1.20% | 75,492 |
| Nov 19, 2024 | 5.06 | 5.10 | 5.00 | 5.00 | 4.90 | -1.38% | 34,177 |
| Nov 18, 2024 | 5.07 | 5.19 | 5.07 | 5.07 | 4.97 | - | 23,806 |
| Nov 15, 2024 | 5.23 | 5.23 | 5.00 | 5.07 | 4.97 | -2.31% | 42,525 |
| Nov 14, 2024 | 5.10 | 5.29 | 4.96 | 5.19 | 5.08 | 2.98% | 89,128 |
| Nov 13, 2024 | 5.02 | 5.20 | 4.90 | 5.04 | 4.94 | 2.02% | 137,307 |
| Nov 12, 2024 | 4.98 | 4.98 | 4.84 | 4.94 | 4.84 | 1.65% | 29,266 |
| Nov 11, 2024 | 4.80 | 4.86 | 4.78 | 4.86 | 4.76 | 0.21% | 34,769 |
| Nov 8, 2024 | 4.92 | 4.98 | 4.75 | 4.85 | 4.75 | -1.42% | 61,113 |
| Nov 7, 2024 | 4.90 | 4.98 | 4.81 | 4.92 | 4.82 | 0.20% | 62,877 |
| Nov 6, 2024 | 4.93 | 4.98 | 4.81 | 4.91 | 4.81 | 2.72% | 45,369 |
| Nov 5, 2024 | 4.80 | 4.80 | 4.75 | 4.78 | 4.68 | 0.63% | 43,977 |
| Nov 4, 2024 | 4.96 | 5.03 | 4.75 | 4.75 | 4.65 | -3.65% | 71,520 |
| Nov 1, 2024 | 5.18 | 5.19 | 4.92 | 4.93 | 4.83 | -4.64% | 144,544 |
| Oct 31, 2024 | 5.11 | 5.23 | 5.02 | 5.17 | 5.06 | 2.38% | 66,396 |
| Oct 30, 2024 | 5.37 | 5.37 | 5.01 | 5.05 | 4.95 | -9.17% | 125,370 |
| Oct 29, 2024 | 5.62 | 5.63 | 5.45 | 5.56 | 5.26 | -1.07% | 194,758 |
| Oct 28, 2024 | 5.50 | 5.69 | 5.43 | 5.62 | 5.31 | 2.55% | 223,981 |
| Oct 25, 2024 | 5.38 | 5.49 | 5.38 | 5.48 | 5.18 | 2.62% | 125,901 |
| Oct 24, 2024 | 5.23 | 5.36 | 5.23 | 5.34 | 5.05 | 1.71% | 40,102 |
| Oct 23, 2024 | 5.32 | 5.34 | 5.23 | 5.25 | 4.96 | -1.32% | 31,905 |
| Oct 22, 2024 | 5.20 | 5.38 | 5.20 | 5.32 | 5.03 | 0.95% | 54,858 |
| Oct 21, 2024 | 5.34 | 5.35 | 5.25 | 5.27 | 4.98 | -1.31% | 61,531 |
| Oct 18, 2024 | 5.13 | 5.36 | 5.13 | 5.34 | 5.05 | 4.91% | 62,316 |
| Oct 17, 2024 | 5.05 | 5.12 | 5.02 | 5.09 | 4.81 | 1.09% | 27,032 |
| Oct 16, 2024 | 5.02 | 5.10 | 4.96 | 5.04 | 4.76 | -0.69% | 62,259 |
| Oct 15, 2024 | 5.09 | 5.09 | 5.02 | 5.07 | 4.79 | -0.98% | 42,921 |
| Oct 14, 2024 | 5.25 | 5.28 | 5.07 | 5.12 | 4.84 | -1.92% | 40,071 |
| Oct 11, 2024 | 5.20 | 5.31 | 5.18 | 5.22 | 4.94 | -0.57% | 38,072 |
| Oct 10, 2024 | 5.30 | 5.30 | 5.21 | 5.25 | 4.96 | -0.76% | 33,928 |
| Oct 9, 2024 | 5.34 | 5.34 | 5.23 | 5.29 | 5.00 | 0.38% | 16,341 |
| Oct 8, 2024 | 5.33 | 5.33 | 5.15 | 5.27 | 4.98 | -1.50% | 57,318 |
| Oct 7, 2024 | 5.25 | 5.40 | 5.17 | 5.35 | 5.06 | 2.69% | 95,341 |
| Oct 4, 2024 | 5.15 | 5.21 | 5.10 | 5.21 | 4.93 | 2.16% | 33,060 |
| Oct 3, 2024 | 4.95 | 5.13 | 4.95 | 5.10 | 4.82 | 2.00% | 44,254 |
| Oct 2, 2024 | 5.01 | 5.09 | 4.95 | 5.00 | 4.73 | -0.99% | 48,719 |
| Oct 1, 2024 | 4.95 | 5.05 | 4.95 | 5.05 | 4.78 | 2.43% | 36,811 |
| Sep 30, 2024 | 5.02 | 5.06 | 4.86 | 4.93 | 4.66 | -1.79% | 45,297 |
| Sep 27, 2024 | 4.95 | 5.11 | 4.94 | 5.02 | 4.75 | 0.40% | 48,018 |