VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
5.03
+0.02 (0.40%)
Nov 22, 2024, 4:00 PM EST - Market closed
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.08 | 5.08 | 4.93 | 5.03 | 5.03 | 0.40% | 35,157 |
| Nov 21, 2024 | 5.00 | 5.10 | 4.98 | 5.01 | 5.01 | 1.42% | 40,358 |
| Nov 20, 2024 | 4.90 | 4.98 | 4.80 | 4.94 | 4.94 | -1.20% | 75,492 |
| Nov 19, 2024 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | -1.38% | 34,177 |
| Nov 18, 2024 | 5.07 | 5.19 | 5.07 | 5.07 | 5.07 | - | 23,806 |
| Nov 15, 2024 | 5.23 | 5.23 | 5.00 | 5.07 | 5.07 | -2.31% | 42,525 |
| Nov 14, 2024 | 5.10 | 5.29 | 4.96 | 5.19 | 5.19 | 2.98% | 89,128 |
| Nov 13, 2024 | 5.02 | 5.20 | 4.90 | 5.04 | 5.04 | 2.02% | 137,307 |
| Nov 12, 2024 | 4.98 | 4.98 | 4.84 | 4.94 | 4.94 | 1.65% | 29,266 |
| Nov 11, 2024 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.21% | 34,769 |
| Nov 8, 2024 | 4.92 | 4.98 | 4.75 | 4.85 | 4.85 | -1.42% | 61,113 |
| Nov 7, 2024 | 4.90 | 4.98 | 4.81 | 4.92 | 4.92 | 0.20% | 62,877 |
| Nov 6, 2024 | 4.93 | 4.98 | 4.81 | 4.91 | 4.91 | 2.72% | 45,369 |
| Nov 5, 2024 | 4.80 | 4.80 | 4.75 | 4.78 | 4.78 | 0.63% | 43,977 |
| Nov 4, 2024 | 4.96 | 5.03 | 4.75 | 4.75 | 4.75 | -3.65% | 71,520 |
| Nov 1, 2024 | 5.18 | 5.19 | 4.92 | 4.93 | 4.93 | -4.64% | 144,544 |
| Oct 31, 2024 | 5.11 | 5.23 | 5.02 | 5.17 | 5.17 | 2.38% | 66,396 |
| Oct 30, 2024 | 5.37 | 5.37 | 5.01 | 5.05 | 5.05 | -9.17% | 125,370 |
| Oct 29, 2024 | 5.62 | 5.63 | 5.45 | 5.56 | 5.37 | -1.07% | 194,758 |
| Oct 28, 2024 | 5.50 | 5.69 | 5.43 | 5.62 | 5.43 | 2.55% | 223,981 |
| Oct 25, 2024 | 5.38 | 5.49 | 5.38 | 5.48 | 5.29 | 2.62% | 125,901 |
| Oct 24, 2024 | 5.23 | 5.36 | 5.23 | 5.34 | 5.16 | 1.71% | 40,102 |
| Oct 23, 2024 | 5.32 | 5.34 | 5.23 | 5.25 | 5.07 | -1.32% | 31,905 |
| Oct 22, 2024 | 5.20 | 5.38 | 5.20 | 5.32 | 5.14 | 0.95% | 54,858 |
| Oct 21, 2024 | 5.34 | 5.35 | 5.25 | 5.27 | 5.09 | -1.31% | 61,531 |
| Oct 18, 2024 | 5.13 | 5.36 | 5.13 | 5.34 | 5.16 | 4.91% | 62,316 |
| Oct 17, 2024 | 5.05 | 5.12 | 5.02 | 5.09 | 4.92 | 1.09% | 27,032 |
| Oct 16, 2024 | 5.02 | 5.10 | 4.96 | 5.04 | 4.86 | -0.69% | 62,259 |
| Oct 15, 2024 | 5.09 | 5.09 | 5.02 | 5.07 | 4.90 | -0.98% | 42,921 |
| Oct 14, 2024 | 5.25 | 5.28 | 5.07 | 5.12 | 4.94 | -1.92% | 40,071 |
| Oct 11, 2024 | 5.20 | 5.31 | 5.18 | 5.22 | 5.04 | -0.57% | 38,072 |
| Oct 10, 2024 | 5.30 | 5.30 | 5.21 | 5.25 | 5.07 | -0.76% | 33,928 |
| Oct 9, 2024 | 5.34 | 5.34 | 5.23 | 5.29 | 5.11 | 0.38% | 16,341 |
| Oct 8, 2024 | 5.33 | 5.33 | 5.15 | 5.27 | 5.09 | -1.50% | 57,318 |
| Oct 7, 2024 | 5.25 | 5.40 | 5.17 | 5.35 | 5.17 | 2.69% | 95,341 |
| Oct 4, 2024 | 5.15 | 5.21 | 5.10 | 5.21 | 5.03 | 2.16% | 33,060 |
| Oct 3, 2024 | 4.95 | 5.13 | 4.95 | 5.10 | 4.92 | 2.00% | 44,254 |
| Oct 2, 2024 | 5.01 | 5.09 | 4.95 | 5.00 | 4.83 | -0.99% | 48,719 |
| Oct 1, 2024 | 4.95 | 5.05 | 4.95 | 5.05 | 4.88 | 2.43% | 36,811 |
| Sep 30, 2024 | 5.02 | 5.06 | 4.86 | 4.93 | 4.76 | -1.79% | 45,297 |
| Sep 27, 2024 | 4.95 | 5.11 | 4.94 | 5.02 | 4.85 | 0.40% | 48,018 |
| Sep 26, 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 4.83 | 0.20% | 35,409 |
| Sep 25, 2024 | 4.86 | 4.99 | 4.86 | 4.99 | 4.82 | 0.81% | 30,939 |
| Sep 24, 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.78 | 1.23% | 25,328 |
| Sep 23, 2024 | 4.81 | 4.93 | 4.80 | 4.89 | 4.72 | 0.20% | 40,800 |
| Sep 20, 2024 | 4.76 | 4.90 | 4.76 | 4.88 | 4.71 | 1.04% | 19,560 |
| Sep 19, 2024 | 4.93 | 4.93 | 4.73 | 4.83 | 4.66 | 0.63% | 39,579 |
| Sep 18, 2024 | 4.74 | 4.85 | 4.61 | 4.80 | 4.64 | 1.27% | 37,435 |
| Sep 17, 2024 | 4.75 | 4.75 | 4.66 | 4.74 | 4.58 | 1.07% | 54,005 |
| Sep 16, 2024 | 4.76 | 4.76 | 4.62 | 4.69 | 4.53 | -0.42% | 40,141 |
| Sep 13, 2024 | 4.70 | 4.76 | 4.69 | 4.71 | 4.55 | -0.42% | 23,399 |
| Sep 12, 2024 | 4.63 | 4.75 | 4.62 | 4.73 | 4.57 | 3.05% | 28,375 |
| Sep 11, 2024 | 4.62 | 4.64 | 4.56 | 4.59 | 4.43 | - | 19,421 |
| Sep 10, 2024 | 4.61 | 4.64 | 4.48 | 4.59 | 4.43 | 0.22% | 72,212 |
| Sep 9, 2024 | 4.71 | 4.76 | 4.50 | 4.58 | 4.42 | -3.98% | 107,277 |
| Sep 6, 2024 | 4.70 | 4.78 | 4.70 | 4.77 | 4.61 | 1.49% | 29,418 |
| Sep 5, 2024 | 4.80 | 4.80 | 4.66 | 4.70 | 4.54 | -1.67% | 48,358 |
| Sep 4, 2024 | 4.74 | 4.80 | 4.70 | 4.78 | 4.62 | 1.06% | 34,663 |
| Sep 3, 2024 | 4.99 | 4.99 | 4.66 | 4.73 | 4.57 | -4.64% | 84,971 |
| Aug 30, 2024 | 4.97 | 4.99 | 4.91 | 4.96 | 4.79 | -0.40% | 28,383 |
| Aug 29, 2024 | 4.92 | 4.99 | 4.92 | 4.98 | 4.81 | 1.22% | 29,559 |
| Aug 28, 2024 | 4.97 | 5.03 | 4.88 | 4.92 | 4.75 | -0.61% | 41,497 |
| Aug 27, 2024 | 4.98 | 5.07 | 4.84 | 4.95 | 4.78 | -1.98% | 48,636 |
| Aug 26, 2024 | 5.00 | 5.14 | 5.00 | 5.05 | 4.88 | 0.60% | 57,129 |
| Aug 23, 2024 | 4.90 | 5.04 | 4.89 | 5.02 | 4.85 | 1.83% | 24,678 |
| Aug 22, 2024 | 4.92 | 5.01 | 4.90 | 4.93 | 4.76 | 1.44% | 28,076 |
| Aug 21, 2024 | 5.03 | 5.10 | 4.79 | 4.86 | 4.69 | -3.38% | 70,975 |
| Aug 20, 2024 | 5.07 | 5.09 | 4.97 | 5.03 | 4.86 | 0.40% | 31,100 |
| Aug 19, 2024 | 5.10 | 5.14 | 4.98 | 5.01 | 4.84 | -1.38% | 43,306 |
| Aug 16, 2024 | 5.00 | 5.10 | 4.95 | 5.08 | 4.91 | 1.60% | 30,788 |
| Aug 15, 2024 | 4.90 | 5.02 | 4.90 | 5.00 | 4.83 | 0.20% | 43,282 |
| Aug 14, 2024 | 5.00 | 5.23 | 4.80 | 4.99 | 4.82 | 2.25% | 106,820 |
| Aug 13, 2024 | 4.82 | 4.90 | 4.70 | 4.88 | 4.71 | 2.95% | 105,668 |
| Aug 12, 2024 | 4.78 | 4.78 | 4.65 | 4.74 | 4.58 | -0.42% | 63,644 |
| Aug 9, 2024 | 4.70 | 4.76 | 4.62 | 4.76 | 4.60 | 0.85% | 16,943 |
| Aug 8, 2024 | 4.71 | 4.76 | 4.68 | 4.72 | 4.56 | 0.43% | 25,182 |
| Aug 7, 2024 | 4.68 | 4.80 | 4.68 | 4.70 | 4.54 | 0.43% | 29,783 |
| Aug 6, 2024 | 4.69 | 4.76 | 4.60 | 4.68 | 4.52 | 1.08% | 45,155 |
| Aug 5, 2024 | 4.69 | 4.79 | 4.45 | 4.63 | 4.47 | -2.32% | 129,820 |
| Aug 2, 2024 | 4.83 | 4.87 | 4.69 | 4.74 | 4.58 | -2.27% | 88,683 |
| Aug 1, 2024 | 4.95 | 5.01 | 4.80 | 4.85 | 4.68 | -1.62% | 66,531 |
| Jul 31, 2024 | 5.04 | 5.09 | 4.86 | 4.93 | 4.76 | -2.57% | 77,150 |
| Jul 30, 2024 | 5.07 | 5.23 | 4.85 | 5.06 | 4.89 | -3.62% | 127,443 |
| Jul 29, 2024 | 5.40 | 5.40 | 5.20 | 5.25 | 4.90 | -0.94% | 246,966 |
| Jul 26, 2024 | 5.34 | 5.35 | 5.08 | 5.30 | 4.94 | 0.38% | 105,979 |
| Jul 25, 2024 | 5.43 | 5.44 | 5.25 | 5.28 | 4.92 | -1.86% | 125,623 |
| Jul 24, 2024 | 5.43 | 5.43 | 5.26 | 5.38 | 5.02 | 0.75% | 93,549 |
| Jul 23, 2024 | 5.45 | 5.47 | 5.25 | 5.34 | 4.98 | -1.11% | 146,784 |
| Jul 22, 2024 | 5.20 | 5.45 | 5.18 | 5.40 | 5.04 | 3.85% | 119,589 |
| Jul 19, 2024 | 5.38 | 5.38 | 5.06 | 5.20 | 4.85 | -1.70% | 103,548 |
| Jul 18, 2024 | 5.44 | 5.44 | 5.27 | 5.29 | 4.93 | -2.04% | 29,803 |
| Jul 17, 2024 | 5.42 | 5.56 | 5.25 | 5.40 | 5.04 | -0.37% | 56,410 |
| Jul 16, 2024 | 5.44 | 5.47 | 5.41 | 5.42 | 5.05 | -1.09% | 50,050 |
| Jul 15, 2024 | 5.30 | 5.49 | 5.30 | 5.48 | 5.11 | 2.43% | 62,882 |
| Jul 12, 2024 | 5.25 | 5.40 | 5.25 | 5.35 | 4.99 | 1.90% | 57,497 |
| Jul 11, 2024 | 5.25 | 5.38 | 5.23 | 5.25 | 4.90 | -0.19% | 37,858 |
| Jul 10, 2024 | 5.24 | 5.35 | 5.19 | 5.26 | 4.90 | 0.38% | 36,374 |
| Jul 9, 2024 | 5.25 | 5.26 | 5.01 | 5.24 | 4.89 | -0.19% | 95,601 |
| Jul 8, 2024 | 4.88 | 5.28 | 4.88 | 5.25 | 4.90 | 7.58% | 106,283 |
| Jul 5, 2024 | 4.87 | 4.90 | 4.83 | 4.88 | 4.55 | 0.62% | 43,817 |