VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.620
-0.040 (-1.09%)
At close: Mar 20, 2026, 4:00 PM EDT
3.630
+0.010 (0.28%)
After-hours: Mar 20, 2026, 7:15 PM EDT
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.60 | 3.71 | 3.52 | 3.62 | 3.62 | -1.09% | 164,522 |
| Mar 19, 2026 | 3.48 | 3.70 | 3.46 | 3.66 | 3.66 | 6.09% | 195,407 |
| Mar 18, 2026 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | 2.68% | 120,321 |
| Mar 17, 2026 | 3.45 | 3.48 | 3.30 | 3.36 | 3.36 | -4.00% | 349,495 |
| Mar 16, 2026 | 3.45 | 3.55 | 3.42 | 3.50 | 3.50 | 0.86% | 99,528 |
| Mar 13, 2026 | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -3.07% | 253,371 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | 0.28% | 355,449 |
| Mar 11, 2026 | 3.40 | 3.63 | 3.36 | 3.57 | 3.57 | 6.25% | 190,376 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.26 | 3.36 | 3.36 | -5.88% | 276,567 |
| Mar 9, 2026 | 3.62 | 3.84 | 3.53 | 3.57 | 3.57 | -1.11% | 297,722 |
| Mar 6, 2026 | 3.50 | 3.74 | 3.45 | 3.61 | 3.61 | 4.34% | 481,373 |
| Mar 5, 2026 | 3.39 | 3.50 | 3.30 | 3.46 | 3.46 | 3.28% | 99,543 |
| Mar 4, 2026 | 3.29 | 3.45 | 3.19 | 3.35 | 3.35 | 4.04% | 236,568 |
| Mar 3, 2026 | 3.49 | 3.63 | 3.08 | 3.22 | 3.22 | -8.26% | 288,392 |
| Mar 2, 2026 | 3.39 | 3.51 | 3.21 | 3.51 | 3.51 | 7.67% | 272,925 |
| Feb 27, 2026 | 3.05 | 3.30 | 3.05 | 3.26 | 3.26 | 7.59% | 199,107 |
| Feb 26, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 0.33% | 42,237 |
| Feb 25, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 1.68% | 24,465 |
| Feb 24, 2026 | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | -1.98% | 67,078 |
| Feb 23, 2026 | 3.08 | 3.11 | 3.00 | 3.03 | 3.03 | -1.62% | 23,735 |
| Feb 20, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | - | 67,102 |
| Feb 19, 2026 | 3.11 | 3.12 | 3.00 | 3.08 | 3.08 | 0.33% | 58,191 |
| Feb 18, 2026 | 3.06 | 3.09 | 2.95 | 3.07 | 3.07 | 1.32% | 19,062 |
| Feb 17, 2026 | 3.10 | 3.15 | 2.94 | 3.03 | 3.03 | -5.61% | 104,936 |
| Feb 13, 2026 | 3.15 | 3.29 | 3.09 | 3.21 | 3.21 | 1.90% | 210,855 |
| Feb 12, 2026 | 3.07 | 3.18 | 3.06 | 3.15 | 3.15 | 2.27% | 118,243 |
| Feb 11, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 3.01% | 92,697 |
| Feb 10, 2026 | 2.93 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 89,653 |
| Feb 9, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | 4.21% | 101,535 |
| Feb 6, 2026 | 2.86 | 2.92 | 2.83 | 2.85 | 2.85 | - | 41,019 |
| Feb 5, 2026 | 2.85 | 2.90 | 2.79 | 2.85 | 2.85 | -1.04% | 89,274 |
| Feb 4, 2026 | 2.83 | 2.91 | 2.82 | 2.88 | 2.88 | 2.49% | 87,107 |
| Feb 3, 2026 | 2.84 | 2.86 | 2.77 | 2.81 | 2.81 | -1.40% | 105,333 |
| Feb 2, 2026 | 2.86 | 2.86 | 2.72 | 2.85 | 2.85 | -0.35% | 136,959 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.80 | 2.86 | 2.86 | -5.61% | 165,400 |
| Jan 29, 2026 | 3.12 | 3.12 | 3.00 | 3.03 | 2.94 | -2.26% | 119,151 |
| Jan 28, 2026 | 3.15 | 3.15 | 3.05 | 3.10 | 3.01 | 0.32% | 88,859 |
| Jan 27, 2026 | 3.08 | 3.14 | 3.06 | 3.09 | 3.00 | 0.32% | 135,865 |
| Jan 26, 2026 | 3.03 | 3.10 | 3.01 | 3.08 | 2.99 | 2.67% | 107,518 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 2.91 | -0.33% | 71,573 |
| Jan 22, 2026 | 3.06 | 3.06 | 2.97 | 3.01 | 2.92 | -0.99% | 65,652 |
| Jan 21, 2026 | 3.00 | 3.07 | 2.93 | 3.04 | 2.95 | 1.67% | 116,842 |
| Jan 20, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.90 | 1.01% | 82,007 |
| Jan 16, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.87 | -0.34% | 31,812 |
| Jan 15, 2026 | 2.96 | 2.97 | 2.90 | 2.97 | 2.88 | - | 37,758 |
| Jan 14, 2026 | 2.97 | 2.98 | 2.92 | 2.97 | 2.88 | -0.34% | 89,641 |
| Jan 13, 2026 | 2.91 | 2.98 | 2.89 | 2.98 | 2.89 | 3.47% | 67,728 |
| Jan 12, 2026 | 2.86 | 2.90 | 2.85 | 2.88 | 2.79 | - | 47,408 |
| Jan 9, 2026 | 2.90 | 2.90 | 2.87 | 2.88 | 2.79 | -1.03% | 40,190 |
| Jan 8, 2026 | 2.82 | 2.92 | 2.80 | 2.91 | 2.82 | 2.83% | 44,883 |