VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.920
+0.040 (1.39%)
At close: Nov 10, 2026, 4:00 PM EST
2.910
-0.010 (-0.34%)
After-hours: Nov 10, 2026, 7:46 PM EST
VOC Energy Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.98 | 2.98 | 2.86 | 2.92 | 2.92 | 1.39% | 41,232 |
| Nov 9, 2026 | 2.94 | 2.97 | 2.80 | 2.88 | 2.88 | -2.37% | 386,608 |
| Nov 6, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | 0.34% | 26,069 |
| Nov 5, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -1.01% | 85,524 |
| Nov 4, 2026 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | 0.34% | 112,436 |
| Nov 3, 2026 | 2.96 | 3.03 | 2.94 | 2.96 | 2.96 | - | 46,802 |
| Nov 2, 2026 | 3.05 | 3.15 | 2.91 | 2.96 | 2.96 | -3.58% | 167,848 |
| Oct 30, 2026 | 3.19 | 3.19 | 3.01 | 3.07 | 3.07 | -1.29% | 322,865 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.20 | 3.30 | 3.11 | -7.30% | 464,566 |
| Oct 28, 2026 | 3.59 | 3.59 | 3.55 | 3.56 | 3.36 | -0.28% | 228,829 |
| Oct 27, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.36 | 0.85% | 98,533 |
| Oct 26, 2026 | 3.57 | 3.58 | 3.47 | 3.54 | 3.34 | 1.43% | 118,596 |
| Oct 23, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | 3.29 | -2.24% | 89,074 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.53 | 3.57 | 3.36 | 0.28% | 138,093 |
| Oct 21, 2026 | 3.41 | 3.62 | 3.41 | 3.56 | 3.36 | 4.71% | 242,862 |
| Oct 20, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.20 | - | 56,574 |
| Oct 19, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.20 | 0.29% | 125,931 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.38 | 3.39 | 3.19 | - | 42,902 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.19 | -0.29% | 33,154 |
| Oct 14, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.20 | 0.29% | 34,838 |
| Oct 13, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.19 | -0.88% | 33,428 |
| Oct 12, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.22 | - | 57,767 |
| Oct 9, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | 3.22 | 0.29% | 45,762 |
| Oct 8, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.21 | - | 108,010 |
| Oct 7, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.21 | -0.29% | 34,542 |
| Oct 6, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.22 | - | 17,439 |
| Oct 5, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.22 | - | 63,293 |
| Oct 2, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.22 | - | 29,038 |
| Oct 1, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.22 | 0.29% | 81,091 |
| Sep 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.21 | - | 42,844 |
| Sep 29, 2026 | 3.42 | 3.45 | 3.38 | 3.41 | 3.21 | -0.87% | 52,831 |
| Sep 28, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | 3.24 | 0.88% | 50,497 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.21 | 0.89% | 56,841 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.34 | 3.38 | 3.19 | 0.30% | 59,786 |
| Sep 23, 2026 | 3.40 | 3.41 | 3.36 | 3.37 | 3.18 | -0.59% | 37,624 |
| Sep 22, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | 3.19 | 0.30% | 40,576 |
| Sep 21, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 3.19 | - | 54,814 |
| Sep 18, 2026 | 3.41 | 3.45 | 3.38 | 3.38 | 3.19 | -1.46% | 32,064 |
| Sep 17, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.23 | 1.78% | 35,277 |
| Sep 16, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.18 | -1.75% | 28,560 |
| Sep 15, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.23 | 0.59% | 86,809 |
| Sep 14, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.21 | 1.49% | 55,148 |
| Sep 11, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.17 | 0.60% | 33,753 |
| Sep 10, 2026 | 3.33 | 3.38 | 3.31 | 3.34 | 3.15 | 1.52% | 37,573 |
| Sep 9, 2026 | 3.37 | 3.40 | 3.29 | 3.29 | 3.10 | -1.79% | 40,992 |
| Sep 8, 2026 | 3.33 | 3.37 | 3.27 | 3.35 | 3.16 | 1.82% | 115,374 |
| Sep 4, 2026 | 3.27 | 3.35 | 3.27 | 3.29 | 3.10 | -2.08% | 48,820 |
| Sep 3, 2026 | 3.38 | 3.41 | 3.36 | 3.36 | 3.17 | -0.88% | 20,698 |
| Sep 2, 2026 | 3.38 | 3.43 | 3.38 | 3.39 | 3.19 | -0.29% | 60,592 |
| Sep 1, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | 3.20 | 0.59% | 63,774 |