VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.290
-0.070 (-2.08%)
At close: Sep 4, 2026, 4:00 PM EDT
3.310
+0.020 (0.61%)
After-hours: Sep 4, 2026, 7:30 PM EDT
VOC Energy Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | 1.02% | 53,874 |
| Aug 5, 2026 | 2.99 | 3.06 | 2.93 | 2.95 | 2.95 | -2.32% | 68,862 |
| Aug 4, 2026 | 2.99 | 3.11 | 2.98 | 3.02 | 3.02 | 1.00% | 82,811 |
| Aug 3, 2026 | 2.97 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 116,357 |
| Jul 31, 2026 | 2.85 | 3.01 | 2.85 | 2.98 | 2.98 | 2.41% | 127,415 |
| Jul 30, 2026 | 3.05 | 3.13 | 2.81 | 2.91 | 2.91 | -4.28% | 318,230 |
| Jul 29, 2026 | 3.46 | 3.46 | 3.25 | 3.32 | 3.04 | -2.64% | 703,987 |
| Jul 28, 2026 | 3.40 | 3.44 | 3.35 | 3.41 | 3.12 | 1.79% | 264,000 |
| Jul 27, 2026 | 3.40 | 3.46 | 3.35 | 3.35 | 3.07 | -0.89% | 458,748 |
| Jul 24, 2026 | 3.40 | 3.44 | 3.37 | 3.38 | 3.09 | -0.29% | 103,318 |
| Jul 23, 2026 | 3.40 | 3.45 | 3.33 | 3.39 | 3.10 | 1.19% | 161,915 |
| Jul 22, 2026 | 3.39 | 3.45 | 3.32 | 3.35 | 3.07 | -0.59% | 87,557 |
| Jul 21, 2026 | 3.25 | 3.41 | 3.24 | 3.37 | 3.09 | 5.64% | 258,392 |
| Jul 20, 2026 | 3.15 | 3.23 | 3.12 | 3.19 | 2.92 | 1.27% | 105,687 |
| Jul 17, 2026 | 3.17 | 3.23 | 3.09 | 3.15 | 2.88 | -0.94% | 98,835 |
| Jul 16, 2026 | 3.11 | 3.24 | 3.11 | 3.18 | 2.91 | 1.92% | 94,511 |
| Jul 15, 2026 | 3.12 | 3.16 | 3.09 | 3.12 | 2.86 | - | 34,398 |
| Jul 14, 2026 | 3.11 | 3.19 | 3.11 | 3.12 | 2.86 | -2.19% | 46,385 |
| Jul 13, 2026 | 3.10 | 3.24 | 3.09 | 3.19 | 2.92 | 4.93% | 133,778 |
| Jul 10, 2026 | 3.02 | 3.08 | 3.01 | 3.04 | 2.78 | -0.33% | 28,563 |
| Jul 9, 2026 | 3.09 | 3.12 | 3.04 | 3.05 | 2.79 | -0.81% | 27,671 |
| Jul 8, 2026 | 3.00 | 3.08 | 2.99 | 3.08 | 2.82 | 3.71% | 67,336 |
| Jul 7, 2026 | 2.93 | 2.99 | 2.92 | 2.97 | 2.71 | 1.89% | 68,677 |
| Jul 6, 2026 | 2.88 | 2.95 | 2.88 | 2.91 | 2.66 | 1.04% | 81,636 |
| Jul 2, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.64 | - | 15,927 |
| Jul 1, 2026 | 2.90 | 2.95 | 2.86 | 2.88 | 2.64 | - | 74,115 |
| Jun 30, 2026 | 2.93 | 2.93 | 2.84 | 2.88 | 2.64 | -1.03% | 26,750 |
| Jun 29, 2026 | 2.80 | 2.91 | 2.80 | 2.91 | 2.66 | 5.82% | 76,088 |
| Jun 26, 2026 | 2.72 | 2.79 | 2.72 | 2.75 | 2.52 | 0.73% | 29,572 |