VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.010
-0.070 (-2.27%)
Oct 9, 2025, 3:27 PM EDT - Market open
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.07 | 3.08 | 3.03 | 3.03 | - | -1.62% | 22,718 |
| Oct 8, 2025 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 62,528 |
| Oct 7, 2025 | 3.01 | 3.08 | 2.99 | 3.06 | 3.06 | 0.99% | 63,019 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 3.03 | -0.66% | 57,283 |
| Oct 3, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 73,100 |
| Oct 2, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 42,202 |
| Oct 1, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.92 | -0.34% | 55,055 |
| Sep 30, 2025 | 2.92 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 63,968 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | - | 66,085 |
| Sep 26, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.92 | - | 56,648 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | 1.04% | 43,036 |
| Sep 24, 2025 | 2.89 | 2.92 | 2.87 | 2.89 | 2.89 | 1.05% | 44,762 |
| Sep 23, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 1.78% | 42,839 |
| Sep 22, 2025 | 2.79 | 2.83 | 2.72 | 2.81 | 2.81 | 0.72% | 85,626 |
| Sep 19, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | 2.79 | -0.36% | 36,467 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -3.11% | 60,204 |
| Sep 17, 2025 | 2.89 | 2.95 | 2.86 | 2.89 | 2.89 | - | 128,183 |
| Sep 16, 2025 | 2.78 | 2.90 | 2.77 | 2.89 | 2.89 | 3.96% | 64,140 |
| Sep 15, 2025 | 2.74 | 2.79 | 2.73 | 2.78 | 2.78 | 1.46% | 58,291 |
| Sep 12, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 36,647 |
| 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 |