VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
3.490
+0.040 (1.16%)
At close: Apr 28, 2026, 4:00 PM EDT
3.510
+0.020 (0.57%)
Pre-market: Apr 29, 2026, 8:33 AM EDT
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.45 | 3.55 | 3.42 | 3.49 | 3.49 | 1.16% | 270,111 |
| Apr 27, 2026 | 3.50 | 3.50 | 3.40 | 3.45 | 3.45 | -1.15% | 45,267 |
| Apr 24, 2026 | 3.51 | 3.51 | 3.43 | 3.49 | 3.49 | - | 30,367 |
| Apr 23, 2026 | 3.47 | 3.49 | 3.43 | 3.49 | 3.49 | 0.87% | 33,554 |
| Apr 22, 2026 | 3.48 | 3.55 | 3.43 | 3.46 | 3.46 | -1.14% | 56,741 |
| Apr 21, 2026 | 3.36 | 3.53 | 3.35 | 3.50 | 3.50 | 4.48% | 195,483 |
| Apr 20, 2026 | 3.29 | 3.40 | 3.29 | 3.35 | 3.35 | 1.82% | 56,304 |
| Apr 17, 2026 | 3.31 | 3.34 | 3.21 | 3.29 | 3.29 | -2.37% | 112,229 |
| Apr 16, 2026 | 3.33 | 3.40 | 3.29 | 3.37 | 3.37 | 2.74% | 145,704 |
| Apr 15, 2026 | 3.18 | 3.33 | 3.18 | 3.28 | 3.28 | 2.82% | 146,442 |
| Apr 14, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | -3.92% | 101,330 |
| Apr 13, 2026 | 3.28 | 3.40 | 3.23 | 3.32 | 3.32 | 1.84% | 102,818 |
| Apr 10, 2026 | 3.24 | 3.33 | 3.20 | 3.26 | 3.26 | -0.61% | 71,194 |
| Apr 9, 2026 | 3.30 | 3.37 | 3.24 | 3.28 | 3.28 | 0.31% | 82,363 |
| Apr 8, 2026 | 3.23 | 3.33 | 3.17 | 3.27 | 3.27 | -4.11% | 147,309 |
| Apr 7, 2026 | 3.34 | 3.49 | 3.34 | 3.41 | 3.41 | 1.49% | 65,875 |
| Apr 6, 2026 | 3.43 | 3.46 | 3.25 | 3.36 | 3.36 | -2.89% | 82,033 |
| Apr 2, 2026 | 3.34 | 3.53 | 3.34 | 3.46 | 3.46 | 4.85% | 106,153 |
| Apr 1, 2026 | 3.46 | 3.46 | 3.21 | 3.30 | 3.30 | -4.62% | 130,223 |
| Mar 31, 2026 | 3.65 | 3.65 | 3.45 | 3.46 | 3.46 | -4.95% | 152,866 |
| Mar 30, 2026 | 3.61 | 3.70 | 3.54 | 3.64 | 3.64 | -0.27% | 168,839 |
| Mar 27, 2026 | 3.65 | 3.67 | 3.55 | 3.65 | 3.65 | 0.83% | 142,077 |
| Mar 26, 2026 | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | 1.12% | 106,140 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.51 | 3.58 | 3.58 | -2.45% | 74,673 |
| Mar 24, 2026 | 3.48 | 3.70 | 3.48 | 3.67 | 3.67 | 6.38% | 175,766 |
| Mar 23, 2026 | 3.58 | 3.58 | 3.41 | 3.45 | 3.45 | -4.70% | 108,646 |
| Mar 20, 2026 | 3.60 | 3.71 | 3.52 | 3.62 | 3.62 | -1.09% | 164,522 |
| Mar 19, 2026 | 3.48 | 3.70 | 3.46 | 3.66 | 3.66 | 6.09% | 195,407 |
| Mar 18, 2026 | 3.40 | 3.51 | 3.37 | 3.45 | 3.45 | 2.68% | 120,321 |
| Mar 17, 2026 | 3.45 | 3.48 | 3.30 | 3.36 | 3.36 | -4.00% | 349,495 |
| Mar 16, 2026 | 3.45 | 3.55 | 3.42 | 3.50 | 3.50 | 0.86% | 99,528 |
| Mar 13, 2026 | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | -3.07% | 253,371 |
| Mar 12, 2026 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | 0.28% | 355,449 |
| Mar 11, 2026 | 3.40 | 3.63 | 3.36 | 3.57 | 3.57 | 6.25% | 190,376 |
| Mar 10, 2026 | 3.48 | 3.50 | 3.26 | 3.36 | 3.36 | -5.88% | 276,567 |
| Mar 9, 2026 | 3.62 | 3.84 | 3.53 | 3.57 | 3.57 | -1.11% | 297,722 |
| Mar 6, 2026 | 3.50 | 3.74 | 3.45 | 3.61 | 3.61 | 4.34% | 481,373 |
| Mar 5, 2026 | 3.39 | 3.50 | 3.30 | 3.46 | 3.46 | 3.28% | 99,543 |
| Mar 4, 2026 | 3.29 | 3.45 | 3.19 | 3.35 | 3.35 | 4.04% | 236,568 |
| Mar 3, 2026 | 3.49 | 3.63 | 3.08 | 3.22 | 3.22 | -8.26% | 288,392 |
| Mar 2, 2026 | 3.39 | 3.51 | 3.21 | 3.51 | 3.51 | 7.67% | 272,925 |
| Feb 27, 2026 | 3.05 | 3.30 | 3.05 | 3.26 | 3.26 | 7.59% | 199,107 |
| Feb 26, 2026 | 2.96 | 3.05 | 2.96 | 3.03 | 3.03 | 0.33% | 42,237 |
| Feb 25, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 1.68% | 24,465 |
| Feb 24, 2026 | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | -1.98% | 67,078 |
| Feb 23, 2026 | 3.08 | 3.11 | 3.00 | 3.03 | 3.03 | -1.62% | 23,735 |
| Feb 20, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | - | 67,102 |
| Feb 19, 2026 | 3.11 | 3.12 | 3.00 | 3.08 | 3.08 | 0.33% | 58,191 |
| Feb 18, 2026 | 3.06 | 3.09 | 2.95 | 3.07 | 3.07 | 1.32% | 19,062 |
| Feb 17, 2026 | 3.10 | 3.15 | 2.94 | 3.03 | 3.03 | -5.61% | 104,936 |
| Feb 13, 2026 | 3.15 | 3.29 | 3.09 | 3.21 | 3.21 | 1.90% | 210,855 |
| Feb 12, 2026 | 3.07 | 3.18 | 3.06 | 3.15 | 3.15 | 2.27% | 118,243 |
| Feb 11, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 3.01% | 92,697 |
| Feb 10, 2026 | 2.93 | 3.04 | 2.93 | 2.99 | 2.99 | 0.67% | 89,653 |
| Feb 9, 2026 | 2.85 | 2.98 | 2.85 | 2.97 | 2.97 | 4.21% | 101,535 |
| Feb 6, 2026 | 2.86 | 2.92 | 2.83 | 2.85 | 2.85 | - | 41,019 |
| Feb 5, 2026 | 2.85 | 2.90 | 2.79 | 2.85 | 2.85 | -1.04% | 89,274 |
| Feb 4, 2026 | 2.83 | 2.91 | 2.82 | 2.88 | 2.88 | 2.49% | 87,107 |
| Feb 3, 2026 | 2.84 | 2.86 | 2.77 | 2.81 | 2.81 | -1.40% | 105,333 |
| Feb 2, 2026 | 2.86 | 2.86 | 2.72 | 2.85 | 2.85 | -0.35% | 136,959 |
| Jan 30, 2026 | 2.98 | 2.98 | 2.80 | 2.86 | 2.86 | -5.61% | 165,400 |
| Jan 29, 2026 | 3.12 | 3.12 | 3.00 | 3.03 | 2.94 | -2.26% | 119,151 |
| Jan 28, 2026 | 3.15 | 3.15 | 3.05 | 3.10 | 3.01 | 0.32% | 88,859 |
| Jan 27, 2026 | 3.08 | 3.14 | 3.06 | 3.09 | 3.00 | 0.32% | 135,865 |
| Jan 26, 2026 | 3.03 | 3.10 | 3.01 | 3.08 | 2.99 | 2.67% | 107,518 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 2.91 | -0.33% | 71,573 |
| Jan 22, 2026 | 3.06 | 3.06 | 2.97 | 3.01 | 2.92 | -0.99% | 65,652 |
| Jan 21, 2026 | 3.00 | 3.07 | 2.93 | 3.04 | 2.95 | 1.67% | 116,842 |
| Jan 20, 2026 | 2.98 | 3.00 | 2.93 | 2.99 | 2.90 | 1.01% | 82,007 |
| Jan 16, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.87 | -0.34% | 31,812 |
| Jan 15, 2026 | 2.96 | 2.97 | 2.90 | 2.97 | 2.88 | - | 37,758 |
| Jan 14, 2026 | 2.97 | 2.98 | 2.92 | 2.97 | 2.88 | -0.34% | 89,641 |
| Jan 13, 2026 | 2.91 | 2.98 | 2.89 | 2.98 | 2.89 | 3.47% | 67,728 |
| Jan 12, 2026 | 2.86 | 2.90 | 2.85 | 2.88 | 2.79 | - | 47,408 |
| Jan 9, 2026 | 2.90 | 2.90 | 2.87 | 2.88 | 2.79 | -1.03% | 40,190 |
| Jan 8, 2026 | 2.82 | 2.92 | 2.80 | 2.91 | 2.82 | 2.83% | 44,883 |
| Jan 7, 2026 | 2.91 | 2.91 | 2.82 | 2.83 | 2.75 | -3.74% | 41,460 |
| Jan 6, 2026 | 2.86 | 2.96 | 2.86 | 2.94 | 2.85 | 2.08% | 82,437 |
| Jan 5, 2026 | 2.86 | 2.90 | 2.78 | 2.88 | 2.79 | 3.97% | 77,841 |
| Jan 2, 2026 | 2.68 | 2.79 | 2.68 | 2.77 | 2.69 | 2.59% | 90,798 |
| Dec 31, 2025 | 2.74 | 2.75 | 2.68 | 2.70 | 2.62 | -2.17% | 65,944 |
| Dec 30, 2025 | 2.77 | 2.80 | 2.73 | 2.76 | 2.68 | -0.72% | 75,106 |
| Dec 29, 2025 | 2.77 | 2.81 | 2.72 | 2.78 | 2.70 | -0.36% | 49,933 |
| Dec 26, 2025 | 2.80 | 2.83 | 2.77 | 2.79 | 2.71 | -0.71% | 91,041 |
| Dec 24, 2025 | 2.71 | 2.85 | 2.68 | 2.81 | 2.73 | 2.18% | 58,899 |
| Dec 23, 2025 | 2.74 | 2.79 | 2.72 | 2.75 | 2.67 | 0.73% | 54,983 |
| Dec 22, 2025 | 2.79 | 2.81 | 2.72 | 2.73 | 2.65 | -3.19% | 74,319 |
| Dec 19, 2025 | 2.84 | 2.89 | 2.80 | 2.82 | 2.74 | -0.35% | 71,470 |
| Dec 18, 2025 | 2.88 | 2.95 | 2.83 | 2.83 | 2.75 | -2.41% | 21,054 |
| Dec 17, 2025 | 2.83 | 2.95 | 2.83 | 2.90 | 2.81 | 2.84% | 70,531 |
| Dec 16, 2025 | 2.85 | 2.86 | 2.82 | 2.82 | 2.74 | -1.40% | 46,842 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.85 | 2.86 | 2.78 | -2.39% | 38,944 |
| Dec 12, 2025 | 2.94 | 2.97 | 2.92 | 2.93 | 2.84 | - | 48,214 |
| Dec 11, 2025 | 2.94 | 2.95 | 2.92 | 2.93 | 2.84 | -0.68% | 18,356 |
| Dec 10, 2025 | 2.93 | 2.96 | 2.92 | 2.95 | 2.86 | 1.03% | 20,712 |
| Dec 9, 2025 | 2.92 | 2.95 | 2.92 | 2.92 | 2.83 | -0.68% | 36,514 |
| Dec 8, 2025 | 2.92 | 2.98 | 2.92 | 2.94 | 2.85 | 0.34% | 93,987 |
| Dec 5, 2025 | 2.95 | 3.03 | 2.90 | 2.93 | 2.84 | -2.33% | 107,421 |
| Dec 4, 2025 | 3.05 | 3.13 | 3.00 | 3.00 | 2.91 | -1.32% | 72,479 |
| Dec 3, 2025 | 2.90 | 3.05 | 2.88 | 3.04 | 2.95 | 4.47% | 107,018 |