VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.750
+0.020 (0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
2.760
+0.010 (0.36%)
After-hours: Jun 26, 2026, 7:00 PM EDT
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 3.20 | 3.32 | 3.14 | 3.29 | 3.29 | 3.79% | 81,167 |
| May 14, 2026 | 3.06 | 3.19 | 3.05 | 3.17 | 3.17 | 3.59% | 123,651 |
| May 13, 2026 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 77,986 |
| May 12, 2026 | 3.12 | 3.17 | 3.04 | 3.14 | 3.14 | 0.96% | 146,891 |
| May 11, 2026 | 3.04 | 3.19 | 3.04 | 3.11 | 3.11 | -0.32% | 192,834 |
| May 8, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | -0.95% | 57,668 |
| May 7, 2026 | 3.04 | 3.22 | 3.04 | 3.15 | 3.15 | 2.27% | 93,682 |
| May 6, 2026 | 3.19 | 3.20 | 3.05 | 3.08 | 3.08 | -4.94% | 92,287 |
| May 5, 2026 | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | -0.61% | 84,022 |
| May 4, 2026 | 3.25 | 3.44 | 3.10 | 3.26 | 3.26 | -1.51% | 276,416 |
| May 1, 2026 | 3.39 | 3.39 | 3.23 | 3.31 | 3.31 | -1.19% | 119,316 |
| Apr 30, 2026 | 3.28 | 3.56 | 3.24 | 3.35 | 3.35 | -2.47% | 193,025 |
| Apr 29, 2026 | 3.54 | 3.58 | 3.50 | 3.53 | 3.44 | 1.15% | 142,263 |
| Apr 28, 2026 | 3.45 | 3.55 | 3.42 | 3.49 | 3.40 | 1.16% | 270,139 |
| Apr 27, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.36 | -1.15% | 46,202 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.43 | 3.49 | 3.40 | - | 35,962 |
| Apr 23, 2026 | 3.47 | 3.49 | 3.43 | 3.49 | 3.40 | 0.87% | 33,567 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.43 | 3.46 | 3.37 | -1.14% | 56,854 |
| Apr 21, 2026 | 3.36 | 3.53 | 3.35 | 3.50 | 3.41 | 4.48% | 195,825 |
| Apr 20, 2026 | 3.29 | 3.40 | 3.29 | 3.35 | 3.26 | 1.82% | 57,320 |
| Apr 17, 2026 | 3.31 | 3.34 | 3.21 | 3.29 | 3.20 | -2.37% | 112,495 |
| Apr 16, 2026 | 3.33 | 3.40 | 3.29 | 3.37 | 3.28 | 2.74% | 145,764 |
| Apr 15, 2026 | 3.18 | 3.33 | 3.18 | 3.28 | 3.19 | 2.82% | 146,457 |
| Apr 14, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.10 | -3.92% | 101,330 |
| Apr 13, 2026 | 3.28 | 3.40 | 3.23 | 3.32 | 3.23 | 1.84% | 102,874 |
| Apr 10, 2026 | 3.24 | 3.33 | 3.20 | 3.26 | 3.17 | -0.61% | 71,242 |
| Apr 9, 2026 | 3.30 | 3.37 | 3.24 | 3.28 | 3.19 | 0.31% | 82,373 |
| Apr 8, 2026 | 3.23 | 3.33 | 3.17 | 3.27 | 3.18 | -4.11% | 147,559 |
| Apr 7, 2026 | 3.34 | 3.49 | 3.34 | 3.41 | 3.32 | 1.49% | 85,462 |
| Apr 6, 2026 | 3.43 | 3.46 | 3.25 | 3.36 | 3.27 | -2.89% | 86,347 |
| Apr 2, 2026 | 3.34 | 3.53 | 3.34 | 3.46 | 3.37 | 4.85% | 110,610 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.21 | 3.30 | 3.21 | -4.62% | 133,838 |
| Mar 31, 2026 | 3.65 | 3.65 | 3.45 | 3.46 | 3.37 | -4.95% | 152,943 |
| Mar 30, 2026 | 3.61 | 3.70 | 3.54 | 3.64 | 3.54 | -0.27% | 169,144 |
| Mar 27, 2026 | 3.65 | 3.67 | 3.55 | 3.65 | 3.55 | 0.83% | 143,451 |
| Mar 26, 2026 | 3.59 | 3.65 | 3.56 | 3.62 | 3.52 | 1.12% | 107,745 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.51 | 3.58 | 3.48 | -2.45% | 74,713 |
| Mar 24, 2026 | 3.48 | 3.70 | 3.48 | 3.67 | 3.57 | 6.38% | 176,871 |
| Mar 23, 2026 | 3.58 | 3.58 | 3.41 | 3.45 | 3.36 | -4.70% | 109,123 |
| Mar 20, 2026 | 3.60 | 3.71 | 3.52 | 3.62 | 3.52 | -1.09% | 164,697 |
| Mar 19, 2026 | 3.48 | 3.70 | 3.46 | 3.66 | 3.56 | 6.09% | 195,564 |
| Mar 18, 2026 | 3.40 | 3.51 | 3.37 | 3.45 | 3.36 | 2.68% | 120,321 |
| Mar 17, 2026 | 3.45 | 3.48 | 3.30 | 3.36 | 3.27 | -4.00% | 349,495 |
| Mar 16, 2026 | 3.45 | 3.55 | 3.42 | 3.50 | 3.41 | 0.86% | 99,568 |
| Mar 13, 2026 | 3.52 | 3.58 | 3.45 | 3.47 | 3.38 | -3.07% | 253,448 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.53 | 3.58 | 3.48 | 0.28% | 355,829 |
| Mar 11, 2026 | 3.40 | 3.63 | 3.36 | 3.57 | 3.47 | 6.25% | 198,087 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.26 | 3.36 | 3.27 | -5.88% | 276,572 |
| Mar 9, 2026 | 3.62 | 3.84 | 3.53 | 3.57 | 3.47 | -1.11% | 299,824 |
| Mar 6, 2026 | 3.50 | 3.74 | 3.45 | 3.61 | 3.51 | 4.34% | 482,249 |
| Mar 5, 2026 | 3.39 | 3.50 | 3.30 | 3.46 | 3.37 | 3.28% | 99,750 |
| Mar 4, 2026 | 3.29 | 3.45 | 3.19 | 3.35 | 3.26 | 4.04% | 238,079 |
| Mar 3, 2026 | 3.49 | 3.63 | 3.08 | 3.22 | 3.13 | -8.26% | 288,819 |
| Mar 2, 2026 | 3.39 | 3.51 | 3.21 | 3.51 | 3.42 | 7.67% | 286,711 |
| Feb 27, 2026 | 3.05 | 3.30 | 3.05 | 3.26 | 3.17 | 7.59% | 200,556 |
| Feb 26, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 2.95 | 0.33% | 42,239 |
| Feb 25, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 2.94 | 1.68% | 24,489 |
| Feb 24, 2026 | 3.02 | 3.05 | 2.96 | 2.97 | 2.89 | -1.98% | 67,090 |
| Feb 23, 2026 | 3.08 | 3.11 | 3.00 | 3.03 | 2.95 | -1.62% | 23,965 |
| Feb 20, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.00 | - | 67,202 |
| Feb 19, 2026 | 3.11 | 3.12 | 3.00 | 3.08 | 3.00 | 0.33% | 58,307 |
| Feb 18, 2026 | 3.06 | 3.09 | 2.95 | 3.07 | 2.99 | 1.32% | 19,153 |
| Feb 17, 2026 | 3.10 | 3.15 | 2.94 | 3.03 | 2.95 | -5.61% | 104,946 |
| Feb 13, 2026 | 3.15 | 3.29 | 3.09 | 3.21 | 3.12 | 1.90% | 210,861 |
| Feb 12, 2026 | 3.07 | 3.18 | 3.06 | 3.15 | 3.07 | 2.27% | 121,268 |
| Feb 11, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.00 | 3.01% | 92,758 |
| Feb 10, 2026 | 2.93 | 3.04 | 2.93 | 2.99 | 2.91 | 0.67% | 89,883 |
| Feb 9, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | 2.89 | 4.21% | 101,539 |
| Feb 6, 2026 | 2.86 | 2.92 | 2.83 | 2.85 | 2.77 | - | 41,019 |
| Feb 5, 2026 | 2.85 | 2.90 | 2.79 | 2.85 | 2.77 | -1.04% | 89,430 |
| Feb 4, 2026 | 2.83 | 2.91 | 2.82 | 2.88 | 2.80 | 2.49% | 88,076 |
| Feb 3, 2026 | 2.84 | 2.86 | 2.77 | 2.81 | 2.73 | -1.40% | 105,966 |