Skip to main content
VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.570
-0.040 (-1.11%)
At close: Mar 9, 2026, 4:00 PM EDT
3.560
-0.010 (-0.28%)
After-hours: Mar 9, 2026, 7:31 PM EDT

VOC Energy Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.623.843.533.573.57-1.11%297,722
Mar 6, 20263.503.743.453.613.614.34%481,373
Mar 5, 20263.393.503.303.463.463.28%99,543
Mar 4, 20263.293.453.193.353.354.04%236,568
Mar 3, 20263.493.633.083.223.22-8.26%288,392
Mar 2, 20263.393.513.213.513.517.67%272,925
Feb 27, 20263.053.303.053.263.267.59%199,107
Feb 26, 20262.963.052.963.033.030.33%42,237
Feb 25, 20263.003.022.973.023.021.68%24,465
Feb 24, 20263.023.052.962.972.97-1.98%67,078
Feb 23, 20263.083.113.003.033.03-1.62%23,735
Feb 20, 20263.043.103.033.083.08-67,102
Feb 19, 20263.113.123.003.083.080.33%58,191
Feb 18, 20263.063.092.953.073.071.32%19,062
Feb 17, 20263.103.152.943.033.03-5.61%104,936
Feb 13, 20263.153.293.093.213.211.90%210,855
Feb 12, 20263.073.183.063.153.152.27%118,243
Feb 11, 20262.973.092.973.083.083.01%92,697
Feb 10, 20262.933.042.932.992.990.67%89,653
Feb 9, 20262.852.982.852.972.974.21%101,535
Feb 6, 20262.862.922.832.852.85-41,019
Feb 5, 20262.852.902.792.852.85-1.04%89,274
Feb 4, 20262.832.912.822.882.882.49%87,107
Feb 3, 20262.842.862.772.812.81-1.40%105,333
Feb 2, 20262.862.862.722.852.85-0.35%136,959
Jan 30, 20262.982.982.802.862.86-5.61%165,400
Jan 29, 20263.123.123.003.032.94-2.26%119,151
Jan 28, 20263.153.153.053.103.010.32%88,859
Jan 27, 20263.083.143.063.093.000.32%135,865
Jan 26, 20263.033.103.013.082.992.67%107,518
Jan 23, 20263.033.032.963.002.91-0.33%71,573
Jan 22, 20263.063.062.973.012.92-0.99%65,652
Jan 21, 20263.003.072.933.042.951.67%116,842
Jan 20, 20262.983.002.932.992.901.01%82,007
Jan 16, 20262.943.002.942.962.87-0.34%31,812
Jan 15, 20262.962.972.902.972.88-37,758
Jan 14, 20262.972.982.922.972.88-0.34%89,641
Jan 13, 20262.912.982.892.982.893.47%67,728
Jan 12, 20262.862.902.852.882.79-47,408
Jan 9, 20262.902.902.872.882.79-1.03%40,190
Jan 8, 20262.822.922.802.912.822.83%44,883
Jan 7, 20262.912.912.822.832.75-3.74%41,460
Jan 6, 20262.862.962.862.942.852.08%82,437
Jan 5, 20262.862.902.782.882.793.97%77,841
Jan 2, 20262.682.792.682.772.692.59%90,798
Dec 31, 20252.742.752.682.702.62-2.17%65,944
Dec 30, 20252.772.802.732.762.68-0.72%75,106
Dec 29, 20252.772.812.722.782.70-0.36%49,933
Dec 26, 20252.802.832.772.792.71-0.71%91,041
Dec 24, 20252.712.852.682.812.732.18%58,899
Dec 23, 20252.742.792.722.752.670.73%54,983
Dec 22, 20252.792.812.722.732.65-3.19%74,319
Dec 19, 20252.842.892.802.822.74-0.35%71,470
Dec 18, 20252.882.952.832.832.75-2.41%21,054
Dec 17, 20252.832.952.832.902.812.84%70,531
Dec 16, 20252.852.862.822.822.74-1.40%46,842
Dec 15, 20252.902.902.852.862.78-2.39%38,944
Dec 12, 20252.942.972.922.932.84-48,214
Dec 11, 20252.942.952.922.932.84-0.68%18,356
Dec 10, 20252.932.962.922.952.861.03%20,712
Dec 9, 20252.922.952.922.922.83-0.68%36,514
Dec 8, 20252.922.982.922.942.850.34%93,987
Dec 5, 20252.953.032.902.932.84-2.33%107,421
Dec 4, 20253.053.133.003.002.91-1.32%72,479
Dec 3, 20252.903.052.883.042.954.47%107,018
Dec 2, 20252.882.912.882.912.821.75%73,562
Dec 1, 20252.852.872.822.862.781.42%46,151
Nov 28, 20252.772.832.762.822.741.08%39,130
Nov 26, 20252.772.792.712.792.712.20%53,284
Nov 25, 20252.762.772.712.732.65-1.44%29,899
Nov 24, 20252.712.772.692.772.692.21%36,433
Nov 21, 20252.752.772.682.712.63-0.37%42,763
Nov 20, 20252.822.882.682.722.64-4.56%206,764
Nov 19, 20252.962.962.832.852.77-3.39%44,851
Nov 18, 20252.993.012.912.952.86-1.34%58,444
Nov 17, 20253.023.042.942.992.900.34%69,895
Nov 14, 20252.983.052.882.982.891.36%98,699
Nov 13, 20252.772.952.772.942.855.76%111,470
Nov 12, 20252.822.882.772.782.70-1.77%29,555
Nov 11, 20252.822.902.802.832.75-0.70%35,099
Nov 10, 20252.902.902.802.852.77-1.21%40,199
Nov 7, 20252.832.912.792.892.801.23%122,590
Nov 6, 20252.922.922.822.852.77-1.38%30,098
Nov 5, 20252.912.912.812.892.80-0.34%89,847
Nov 4, 20252.902.932.882.902.81-1.02%60,069
Nov 3, 20252.962.972.922.932.84-1.01%88,699
Oct 31, 20252.922.962.912.962.871.37%159,990
Oct 30, 20253.013.052.922.922.83-7.30%177,153
Oct 29, 20253.233.243.123.152.95-2.48%163,358
Oct 28, 20253.273.273.213.233.02-1.22%87,022
Oct 27, 20253.273.283.233.273.061.24%93,443
Oct 24, 20253.303.303.213.233.02-2.12%168,985
Oct 23, 20253.283.333.253.303.091.54%186,941
Oct 22, 20253.003.262.983.253.048.33%305,683
Oct 21, 20253.003.012.953.002.811.69%75,712
Oct 20, 20252.982.992.932.952.76-0.34%52,444
Oct 17, 20252.982.982.922.962.77-0.34%28,080
Oct 16, 20252.963.052.932.972.780.68%63,124
Oct 15, 20252.932.952.922.952.762.43%38,657
Oct 14, 20252.922.952.852.882.70-2.37%65,088