VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.930
+0.060 (2.09%)
Jul 11, 2025, 1:41 PM - Market open

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 2.89 2.92 2.82 2.87 2.87 -1.03% 45,190
Jul 9, 2025 2.90 2.92 2.90 2.90 2.90 -0.68% 33,567
Jul 8, 2025 2.80 2.93 2.80 2.92 2.92 3.18% 39,842
Jul 7, 2025 2.92 2.92 2.82 2.83 2.83 -1.74% 31,645
Jul 3, 2025 2.90 2.91 2.78 2.88 2.88 0.35% 62,369
Jul 2, 2025 2.91 2.92 2.85 2.87 2.87 -0.69% 54,687
Jul 1, 2025 2.90 2.91 2.84 2.89 2.89 1.05% 54,721
Jun 30, 2025 2.79 2.95 2.79 2.86 2.86 3.62% 110,191
Jun 27, 2025 2.80 2.82 2.76 2.76 2.76 -2.13% 91,221
Jun 26, 2025 2.90 2.90 2.80 2.82 2.82 -1.74% 28,004
Jun 25, 2025 2.87 2.92 2.80 2.87 2.87 1.06% 59,127
Jun 24, 2025 2.95 2.95 2.77 2.84 2.84 -4.05% 136,698
Jun 23, 2025 2.97 3.05 2.93 2.96 2.96 - 116,354
Jun 20, 2025 2.95 2.98 2.93 2.96 2.96 0.68% 67,542
Jun 18, 2025 2.96 2.97 2.87 2.94 2.94 -0.34% 51,230
Jun 17, 2025 2.84 2.96 2.84 2.95 2.95 3.15% 58,802
Jun 16, 2025 2.87 2.90 2.81 2.86 2.86 -0.35% 86,697
Jun 13, 2025 2.90 2.92 2.78 2.87 2.87 2.50% 111,790
Jun 12, 2025 2.80 2.84 2.79 2.80 2.80 0.36% 53,637
Jun 11, 2025 2.79 2.80 2.73 2.79 2.79 1.09% 85,505
Jun 10, 2025 2.76 2.80 2.73 2.76 2.76 0.36% 55,188
Jun 9, 2025 2.74 2.81 2.72 2.75 2.75 - 86,223
Jun 6, 2025 2.75 2.78 2.74 2.75 2.75 - 112,645
Jun 5, 2025 2.91 2.95 2.73 2.75 2.75 -5.66% 224,085
Jun 4, 2025 3.00 3.00 2.89 2.92 2.92 -1.19% 55,117
Jun 3, 2025 3.00 3.01 2.92 2.95 2.95 - 53,196
Jun 2, 2025 2.92 2.96 2.90 2.95 2.95 1.03% 45,131
May 30, 2025 3.06 3.06 2.89 2.92 2.92 -2.67% 87,057
May 29, 2025 3.04 3.05 2.99 3.00 3.00 -0.33% 21,775
May 28, 2025 3.00 3.05 2.98 3.01 3.01 -0.33% 25,242
May 27, 2025 2.98 3.03 2.90 3.02 3.02 2.37% 64,347
May 23, 2025 3.07 3.12 2.91 2.95 2.95 -3.91% 70,366
May 22, 2025 3.10 3.10 3.01 3.07 3.07 -0.32% 30,308
May 21, 2025 3.15 3.22 3.07 3.08 3.08 -2.22% 26,612
May 20, 2025 3.22 3.28 3.15 3.15 3.15 -0.94% 53,009
May 19, 2025 3.20 3.22 3.14 3.18 3.18 1.27% 24,955
May 16, 2025 3.23 3.25 3.11 3.14 3.14 -1.26% 37,568
May 15, 2025 3.19 3.23 3.09 3.18 3.18 0.95% 104,950
May 14, 2025 3.01 3.19 3.00 3.15 3.15 5.70% 104,333
May 13, 2025 2.93 3.00 2.88 2.98 2.98 4.56% 64,049
May 12, 2025 2.85 2.89 2.78 2.85 2.85 - 65,264
May 9, 2025 2.84 2.90 2.80 2.85 2.85 -0.35% 57,710
May 8, 2025 2.88 2.91 2.81 2.86 2.86 0.35% 52,326
May 7, 2025 2.90 2.90 2.84 2.85 2.85 -1.72% 39,591
May 6, 2025 2.95 2.95 2.85 2.90 2.90 -0.34% 25,011
May 5, 2025 3.00 3.05 2.81 2.91 2.91 -4.59% 150,317
May 2, 2025 3.00 3.09 3.00 3.05 3.05 1.33% 47,620
May 1, 2025 3.05 3.11 2.99 3.01 3.01 -0.99% 44,076
Apr 30, 2025 3.10 3.15 3.00 3.04 3.04 -7.32% 88,648
Apr 29, 2025 3.36 3.37 3.23 3.28 3.15 0.92% 204,477