VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.390
0.00 (0.00%)
At close: Oct 16, 2026, 4:00 PM EDT
3.393
+0.003 (0.08%)
After-hours: Oct 16, 2026, 7:31 PM EDT
VOC Energy Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | - | 41,870 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.39 | -0.29% | 32,153 |
| Oct 14, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | 0.29% | 34,114 |
| Oct 13, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 31,926 |
| Oct 12, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 57,175 |
| Oct 9, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 44,736 |
| Oct 8, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.41 | - | 107,994 |
| Oct 7, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.29% | 33,515 |
| Oct 6, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 17,263 |
| Oct 5, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 63,156 |
| Oct 2, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 29,033 |
| Oct 1, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.29% | 80,074 |
| Sep 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.41 | - | 42,844 |
| Sep 29, 2026 | 3.42 | 3.45 | 3.38 | 3.41 | 3.41 | -0.87% | 52,810 |
| Sep 28, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | 3.44 | 0.88% | 50,432 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 0.89% | 56,839 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.34 | 3.38 | 3.38 | 0.30% | 59,757 |
| Sep 23, 2026 | 3.40 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 37,378 |
| Sep 22, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | 0.30% | 40,517 |
| Sep 21, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 3.38 | - | 54,494 |
| Sep 18, 2026 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | -1.46% | 31,914 |
| Sep 17, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 1.78% | 35,164 |
| Sep 16, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | -1.75% | 28,345 |
| Sep 15, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.43 | 0.59% | 86,600 |
| Sep 14, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 1.49% | 53,629 |
| Sep 11, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | 0.60% | 33,473 |
| Sep 10, 2026 | 3.33 | 3.38 | 3.31 | 3.34 | 3.34 | 1.52% | 36,617 |
| Sep 9, 2026 | 3.37 | 3.40 | 3.29 | 3.29 | 3.29 | -1.79% | 40,680 |
| Sep 8, 2026 | 3.33 | 3.37 | 3.27 | 3.35 | 3.35 | 1.82% | 115,186 |
| Sep 4, 2026 | 3.27 | 3.35 | 3.27 | 3.29 | 3.29 | -2.08% | 48,609 |
| Sep 3, 2026 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | -0.88% | 20,604 |
| Sep 2, 2026 | 3.38 | 3.43 | 3.38 | 3.39 | 3.39 | -0.29% | 58,960 |
| Sep 1, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.40 | 0.59% | 63,762 |
| Aug 31, 2026 | 3.35 | 3.42 | 3.34 | 3.38 | 3.38 | 2.74% | 53,535 |
| Aug 28, 2026 | 3.30 | 3.35 | 3.27 | 3.29 | 3.29 | 0.61% | 40,668 |
| Aug 27, 2026 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 0.93% | 51,747 |
| Aug 26, 2026 | 3.36 | 3.36 | 3.22 | 3.24 | 3.24 | -3.86% | 51,680 |
| Aug 25, 2026 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 49,293 |
| Aug 24, 2026 | 3.44 | 3.44 | 3.32 | 3.41 | 3.41 | - | 142,121 |
| Aug 21, 2026 | 3.38 | 3.45 | 3.38 | 3.41 | 3.41 | 1.49% | 90,291 |
| Aug 20, 2026 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 45,272 |
| Aug 19, 2026 | 3.31 | 3.38 | 3.30 | 3.38 | 3.38 | 3.05% | 90,758 |
| Aug 18, 2026 | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | 1.23% | 64,803 |
| Aug 17, 2026 | 3.21 | 3.32 | 3.17 | 3.24 | 3.24 | 2.21% | 79,874 |
| Aug 14, 2026 | 3.34 | 3.50 | 3.11 | 3.17 | 3.17 | -3.35% | 582,228 |
| Aug 13, 2026 | 3.12 | 3.30 | 3.08 | 3.28 | 3.28 | 5.13% | 173,245 |
| Aug 12, 2026 | 3.16 | 3.20 | 3.09 | 3.12 | 3.12 | -0.32% | 33,901 |
| Aug 11, 2026 | 3.20 | 3.20 | 3.09 | 3.13 | 3.13 | -1.57% | 36,195 |
| Aug 10, 2026 | 3.09 | 3.18 | 3.05 | 3.18 | 3.18 | 4.26% | 62,634 |
| Aug 7, 2026 | 3.00 | 3.15 | 2.99 | 3.05 | 3.05 | 2.35% | 69,775 |