Skip to main content
VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.930
-0.070 (-2.33%)
Dec 5, 2025, 4:00 PM EST - Market closed

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.953.032.902.932.93-2.33%107,421
Dec 4, 20253.053.133.003.003.00-1.32%72,457
Dec 3, 20252.903.052.883.043.044.47%106,987
Dec 2, 20252.882.912.882.912.911.75%73,562
Dec 1, 20252.852.872.822.862.861.42%45,103
Nov 28, 20252.772.832.762.822.821.08%39,130
Nov 26, 20252.772.792.712.792.792.20%53,284
Nov 25, 20252.762.772.712.732.73-1.44%29,874
Nov 24, 20252.712.772.692.772.772.21%34,244
Nov 21, 20252.752.772.682.712.71-0.37%42,755
Nov 20, 20252.822.882.682.722.72-4.56%206,764
Nov 19, 20252.962.962.832.852.85-3.39%44,851
Nov 18, 20252.993.012.912.952.95-1.34%58,444
Nov 17, 20253.023.042.942.992.990.34%69,895
Nov 14, 20252.983.052.882.982.981.36%98,699
Nov 13, 20252.772.952.772.942.945.76%111,470
Nov 12, 20252.822.882.772.782.78-1.77%29,555
Nov 11, 20252.822.902.802.832.83-0.70%35,099
Nov 10, 20252.902.902.802.852.85-1.21%40,199
Nov 7, 20252.832.912.792.892.891.23%122,590
Nov 6, 20252.922.922.822.852.85-1.38%30,098
Nov 5, 20252.912.912.812.892.89-0.34%89,847
Nov 4, 20252.902.932.882.902.90-1.02%60,069
Nov 3, 20252.962.972.922.932.93-1.01%88,699
Oct 31, 20252.922.962.912.962.961.37%159,990
Oct 30, 20253.013.052.922.922.92-7.30%177,153
Oct 29, 20253.233.243.123.153.04-2.48%163,358
Oct 28, 20253.273.273.213.233.12-1.22%87,022
Oct 27, 20253.273.283.233.273.161.24%93,443
Oct 24, 20253.303.303.213.233.12-2.12%168,985
Oct 23, 20253.283.333.253.303.181.54%186,941
Oct 22, 20253.003.262.983.253.148.33%305,683
Oct 21, 20253.003.012.953.002.901.69%75,712
Oct 20, 20252.982.992.932.952.85-0.34%52,444
Oct 17, 20252.982.982.922.962.86-0.34%28,080
Oct 16, 20252.963.052.932.972.870.68%63,124
Oct 15, 20252.932.952.922.952.852.43%38,657
Oct 14, 20252.922.952.852.882.78-2.37%65,088
Oct 13, 20252.962.962.922.952.850.34%44,386
Oct 10, 20252.993.002.922.942.84-1.67%183,177
Oct 9, 20253.073.082.992.992.89-2.92%54,472
Oct 8, 20253.083.083.023.082.970.65%62,528
Oct 7, 20253.013.082.993.062.950.99%63,019
Oct 6, 20253.053.052.993.032.92-0.66%57,283
Oct 3, 20253.003.052.973.052.941.67%73,100
Oct 2, 20252.923.002.923.002.902.74%42,202
Oct 1, 20252.922.932.902.922.82-0.34%55,055
Sep 30, 20252.922.932.902.932.830.34%63,968
Sep 29, 20252.922.942.892.922.82-66,085
Sep 26, 20252.912.942.902.922.82-56,648
Sep 25, 20252.892.922.882.922.821.04%43,036
Sep 24, 20252.892.922.872.892.791.05%44,762
Sep 23, 20252.802.882.802.862.761.78%42,839
Sep 22, 20252.792.832.722.812.710.72%85,626
Sep 19, 20252.802.812.782.792.69-0.36%36,467
Sep 18, 20252.902.902.752.802.70-3.11%60,204
Sep 17, 20252.892.952.862.892.79-128,183
Sep 16, 20252.782.902.772.892.793.96%64,140
Sep 15, 20252.742.792.732.782.681.46%58,291
Sep 12, 20252.742.742.702.742.640.74%36,647
Sep 11, 20252.672.742.672.722.631.12%42,251
Sep 10, 20252.682.702.672.692.600.37%58,898
Sep 9, 20252.702.742.682.682.59-0.74%25,507
Sep 8, 20252.742.742.642.702.610.75%110,437
Sep 5, 20252.672.742.662.682.59-0.74%39,009
Sep 4, 20252.702.712.672.702.61-0.37%28,125
Sep 3, 20252.732.742.682.712.62-1.09%31,791
Sep 2, 20252.722.762.712.742.641.11%81,652
Aug 29, 20252.692.752.692.712.62-1.09%52,675
Aug 28, 20252.762.782.702.742.640.37%26,436
Aug 27, 20252.672.772.672.732.631.11%39,582
Aug 26, 20252.672.732.652.702.611.12%51,457
Aug 25, 20252.742.792.642.672.58-1.84%75,060
Aug 22, 20252.692.792.692.722.631.49%39,160
Aug 21, 20252.672.702.652.682.590.37%55,256
Aug 20, 20252.652.692.632.672.582.30%56,482
Aug 19, 20252.712.742.602.612.52-3.69%102,304
Aug 18, 20252.702.752.652.712.62-127,159
Aug 15, 20252.742.782.682.712.62-79,105
Aug 14, 20252.802.832.692.712.62-1.81%210,279
Aug 13, 20252.732.852.662.762.662.22%204,777
Aug 12, 20252.802.822.662.702.61-3.23%122,499
Aug 11, 20252.772.842.762.792.69-73,552
Aug 8, 20252.862.862.782.792.69-1.06%60,658
Aug 7, 20252.812.902.782.822.72-94,214
Aug 6, 20252.852.922.802.822.720.71%84,688
Aug 5, 20252.922.922.772.802.70-3.78%195,005
Aug 4, 20252.852.972.792.912.81-57,904
Aug 1, 20252.872.972.772.912.81-1.02%189,092
Jul 31, 20252.993.032.912.942.84-2.65%91,036
Jul 30, 20253.203.283.013.022.91-12.21%217,144
Jul 29, 20253.473.483.363.443.21-206,605
Jul 28, 20253.353.463.293.443.214.56%229,125
Jul 25, 20253.253.303.183.293.072.17%95,976
Jul 24, 20253.203.273.203.223.010.94%107,034
Jul 23, 20253.163.193.103.192.981.92%107,058
Jul 22, 20253.133.173.083.132.923.30%78,351
Jul 21, 20253.103.183.033.032.83-2.26%109,421
Jul 18, 20252.983.152.973.102.904.38%156,526
Jul 17, 20252.952.982.952.972.77-0.34%51,016