VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.820
+0.030 (1.08%)
Nov 28, 2025, 4:00 PM EST - Market closed
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.77 | 2.83 | 2.76 | 2.82 | 2.82 | 1.08% | 39,130 |
| Nov 26, 2025 | 2.77 | 2.79 | 2.71 | 2.79 | 2.79 | 2.20% | 53,284 |
| Nov 25, 2025 | 2.76 | 2.77 | 2.71 | 2.73 | 2.73 | -1.44% | 29,874 |
| Nov 24, 2025 | 2.71 | 2.77 | 2.69 | 2.77 | 2.77 | 2.21% | 34,244 |
| Nov 21, 2025 | 2.75 | 2.77 | 2.68 | 2.71 | 2.71 | -0.37% | 42,755 |
| Nov 20, 2025 | 2.82 | 2.88 | 2.68 | 2.72 | 2.72 | -4.56% | 206,764 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.83 | 2.85 | 2.85 | -3.39% | 44,851 |
| Nov 18, 2025 | 2.99 | 3.01 | 2.91 | 2.95 | 2.95 | -1.34% | 58,444 |
| Nov 17, 2025 | 3.02 | 3.04 | 2.94 | 2.99 | 2.99 | 0.34% | 69,895 |
| Nov 14, 2025 | 2.98 | 3.05 | 2.88 | 2.98 | 2.98 | 1.36% | 98,699 |
| Nov 13, 2025 | 2.77 | 2.95 | 2.77 | 2.94 | 2.94 | 5.76% | 111,470 |
| Nov 12, 2025 | 2.82 | 2.88 | 2.77 | 2.78 | 2.78 | -1.77% | 29,555 |
| Nov 11, 2025 | 2.82 | 2.90 | 2.80 | 2.83 | 2.83 | -0.70% | 35,099 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.21% | 40,199 |
| Nov 7, 2025 | 2.83 | 2.91 | 2.79 | 2.89 | 2.89 | 1.23% | 122,590 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.82 | 2.85 | 2.85 | -1.38% | 30,098 |
| Nov 5, 2025 | 2.91 | 2.91 | 2.81 | 2.89 | 2.89 | -0.34% | 89,847 |
| Nov 4, 2025 | 2.90 | 2.93 | 2.88 | 2.90 | 2.90 | -1.02% | 60,069 |
| Nov 3, 2025 | 2.96 | 2.97 | 2.92 | 2.93 | 2.93 | -1.01% | 88,699 |
| Oct 31, 2025 | 2.92 | 2.96 | 2.91 | 2.96 | 2.96 | 1.37% | 159,990 |
| Oct 30, 2025 | 3.01 | 3.05 | 2.92 | 2.92 | 2.92 | -7.30% | 177,153 |
| Oct 29, 2025 | 3.23 | 3.24 | 3.12 | 3.15 | 3.04 | -2.48% | 163,358 |
| Oct 28, 2025 | 3.27 | 3.27 | 3.21 | 3.23 | 3.12 | -1.22% | 87,022 |
| Oct 27, 2025 | 3.27 | 3.28 | 3.23 | 3.27 | 3.16 | 1.24% | 93,443 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.21 | 3.23 | 3.12 | -2.12% | 168,985 |
| Oct 23, 2025 | 3.28 | 3.33 | 3.25 | 3.30 | 3.18 | 1.54% | 186,941 |
| Oct 22, 2025 | 3.00 | 3.26 | 2.98 | 3.25 | 3.14 | 8.33% | 305,683 |
| Oct 21, 2025 | 3.00 | 3.01 | 2.95 | 3.00 | 2.90 | 1.69% | 75,712 |
| Oct 20, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.85 | -0.34% | 52,444 |
| Oct 17, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | 2.86 | -0.34% | 28,080 |
| Oct 16, 2025 | 2.96 | 3.05 | 2.93 | 2.97 | 2.87 | 0.68% | 63,124 |
| Oct 15, 2025 | 2.93 | 2.95 | 2.92 | 2.95 | 2.85 | 2.43% | 38,657 |
| Oct 14, 2025 | 2.92 | 2.95 | 2.85 | 2.88 | 2.78 | -2.37% | 65,088 |
| Oct 13, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.85 | 0.34% | 44,386 |
| Oct 10, 2025 | 2.99 | 3.00 | 2.92 | 2.94 | 2.84 | -1.67% | 183,177 |
| Oct 9, 2025 | 3.07 | 3.08 | 2.99 | 2.99 | 2.89 | -2.92% | 54,472 |
| Oct 8, 2025 | 3.08 | 3.08 | 3.02 | 3.08 | 2.97 | 0.65% | 62,528 |
| Oct 7, 2025 | 3.01 | 3.08 | 2.99 | 3.06 | 2.95 | 0.99% | 63,019 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.99 | 3.03 | 2.92 | -0.66% | 57,283 |
| Oct 3, 2025 | 3.00 | 3.05 | 2.97 | 3.05 | 2.94 | 1.67% | 73,100 |
| Oct 2, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 2.90 | 2.74% | 42,202 |
| Oct 1, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.82 | -0.34% | 55,055 |
| Sep 30, 2025 | 2.92 | 2.93 | 2.90 | 2.93 | 2.83 | 0.34% | 63,968 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.89 | 2.92 | 2.82 | - | 66,085 |
| Sep 26, 2025 | 2.91 | 2.94 | 2.90 | 2.92 | 2.82 | - | 56,648 |
| Sep 25, 2025 | 2.89 | 2.92 | 2.88 | 2.92 | 2.82 | 1.04% | 43,036 |
| Sep 24, 2025 | 2.89 | 2.92 | 2.87 | 2.89 | 2.79 | 1.05% | 44,762 |
| Sep 23, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.76 | 1.78% | 42,839 |
| Sep 22, 2025 | 2.79 | 2.83 | 2.72 | 2.81 | 2.71 | 0.72% | 85,626 |
| Sep 19, 2025 | 2.80 | 2.81 | 2.78 | 2.79 | 2.69 | -0.36% | 36,467 |