VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.370
-0.040 (-1.17%)
Jul 29, 2026, 2:01 PM EDT - Market open
VOC Energy Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.46 | 3.46 | 3.35 | 3.37 | - | -1.17% | 365,653 |
| Jul 28, 2026 | 3.40 | 3.44 | 3.35 | 3.41 | 3.41 | 1.79% | 263,963 |
| Jul 27, 2026 | 3.40 | 3.46 | 3.35 | 3.35 | 3.35 | -0.89% | 456,823 |
| Jul 24, 2026 | 3.40 | 3.44 | 3.37 | 3.38 | 3.38 | -0.29% | 103,282 |
| Jul 23, 2026 | 3.40 | 3.45 | 3.33 | 3.39 | 3.39 | 1.19% | 160,802 |
| Jul 22, 2026 | 3.39 | 3.45 | 3.32 | 3.35 | 3.35 | -0.59% | 87,551 |
| Jul 21, 2026 | 3.25 | 3.41 | 3.24 | 3.37 | 3.37 | 5.64% | 258,016 |
| Jul 20, 2026 | 3.15 | 3.23 | 3.12 | 3.19 | 3.19 | 1.27% | 94,369 |
| Jul 17, 2026 | 3.17 | 3.23 | 3.09 | 3.15 | 3.15 | -0.94% | 98,835 |
| Jul 16, 2026 | 3.11 | 3.24 | 3.11 | 3.18 | 3.18 | 1.92% | 93,862 |
| Jul 15, 2026 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | - | 34,378 |
| Jul 14, 2026 | 3.11 | 3.19 | 3.11 | 3.12 | 3.12 | -2.19% | 46,271 |
| Jul 13, 2026 | 3.10 | 3.24 | 3.09 | 3.19 | 3.19 | 4.93% | 133,778 |
| Jul 10, 2026 | 3.02 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 28,543 |
| Jul 9, 2026 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -0.81% | 26,765 |
| Jul 8, 2026 | 3.00 | 3.08 | 2.99 | 3.08 | 3.08 | 3.71% | 67,324 |
| Jul 7, 2026 | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | 1.89% | 68,667 |
| Jul 6, 2026 | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | 1.04% | 81,623 |
| Jul 2, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | - | 15,906 |
| Jul 1, 2026 | 2.90 | 2.95 | 2.86 | 2.88 | 2.88 | - | 74,070 |
| Jun 30, 2026 | 2.93 | 2.93 | 2.84 | 2.88 | 2.88 | -1.03% | 26,139 |
| Jun 29, 2026 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 5.82% | 76,030 |
| Jun 26, 2026 | 2.72 | 2.79 | 2.72 | 2.75 | 2.75 | 0.73% | 29,570 |
| Jun 25, 2026 | 2.65 | 2.77 | 2.65 | 2.73 | 2.73 | 2.25% | 49,624 |
| Jun 24, 2026 | 2.70 | 2.74 | 2.65 | 2.67 | 2.67 | -1.48% | 96,031 |
| Jun 23, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.71 | 0.37% | 17,003 |
| Jun 22, 2026 | 2.78 | 2.79 | 2.70 | 2.70 | 2.70 | -2.88% | 69,065 |
| Jun 18, 2026 | 2.78 | 2.79 | 2.76 | 2.78 | 2.78 | - | 67,746 |
| Jun 17, 2026 | 2.78 | 2.85 | 2.78 | 2.78 | 2.78 | - | 100,762 |
| Jun 16, 2026 | 2.75 | 2.83 | 2.71 | 2.78 | 2.78 | 0.36% | 114,330 |
| Jun 15, 2026 | 2.85 | 2.87 | 2.75 | 2.77 | 2.77 | -4.48% | 91,855 |
| Jun 12, 2026 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -0.17% | 33,939 |
| Jun 11, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.19% | 47,692 |
| Jun 10, 2026 | 2.89 | 2.98 | 2.89 | 2.94 | 2.94 | 2.08% | 52,263 |
| Jun 9, 2026 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | 0.35% | 24,714 |
| Jun 8, 2026 | 2.89 | 2.91 | 2.83 | 2.87 | 2.87 | 0.35% | 56,990 |
| Jun 5, 2026 | 2.96 | 2.99 | 2.85 | 2.86 | 2.86 | -4.03% | 149,049 |
| Jun 4, 2026 | 2.91 | 3.00 | 2.91 | 2.98 | 2.98 | 1.36% | 66,225 |
| Jun 3, 2026 | 3.03 | 3.03 | 2.94 | 2.94 | 2.94 | -1.67% | 50,604 |
| Jun 2, 2026 | 2.94 | 3.03 | 2.94 | 2.99 | 2.99 | 1.01% | 62,703 |
| Jun 1, 2026 | 2.95 | 3.02 | 2.92 | 2.96 | 2.96 | 2.42% | 74,538 |
| May 29, 2026 | 3.10 | 3.10 | 2.88 | 2.89 | 2.89 | -6.77% | 176,164 |
| May 28, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 55,561 |
| May 27, 2026 | 3.10 | 3.11 | 3.05 | 3.10 | 3.10 | - | 87,051 |
| May 26, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | -0.96% | 77,715 |
| May 22, 2026 | 3.17 | 3.17 | 3.10 | 3.13 | 3.13 | - | 55,304 |
| May 21, 2026 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | 0.32% | 49,861 |
| May 20, 2026 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 35,385 |
| May 19, 2026 | 3.30 | 3.30 | 3.10 | 3.14 | 3.14 | -3.98% | 47,340 |
| May 18, 2026 | 3.29 | 3.34 | 3.22 | 3.27 | 3.27 | -0.61% | 31,748 |