VOC Energy Trust (VOC)
NYSE: VOC · Real-Time Price · USD
2.760
-0.060 (-2.13%)
At close: Jun 27, 2025, 4:00 PM
2.810
+0.050 (1.81%)
After-hours: Jun 27, 2025, 7:21 PM EDT
VOC Energy Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.80 | 2.82 | 2.76 | 2.76 | 2.76 | -2.13% | 87,240 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.80 | 2.82 | 2.82 | -1.74% | 28,004 |
| Jun 25, 2025 | 2.87 | 2.92 | 2.80 | 2.87 | 2.87 | 1.06% | 59,127 |
| Jun 24, 2025 | 2.95 | 2.95 | 2.77 | 2.84 | 2.84 | -4.05% | 136,698 |
| Jun 23, 2025 | 2.97 | 3.05 | 2.93 | 2.96 | 2.96 | - | 116,354 |
| Jun 20, 2025 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 67,542 |
| Jun 18, 2025 | 2.96 | 2.97 | 2.87 | 2.94 | 2.94 | -0.34% | 51,230 |
| Jun 17, 2025 | 2.84 | 2.96 | 2.84 | 2.95 | 2.95 | 3.15% | 58,802 |
| Jun 16, 2025 | 2.87 | 2.90 | 2.81 | 2.86 | 2.86 | -0.35% | 86,697 |
| Jun 13, 2025 | 2.90 | 2.92 | 2.78 | 2.87 | 2.87 | 2.50% | 111,790 |
| Jun 12, 2025 | 2.80 | 2.84 | 2.79 | 2.80 | 2.80 | 0.36% | 53,637 |
| Jun 11, 2025 | 2.79 | 2.80 | 2.73 | 2.79 | 2.79 | 1.09% | 85,505 |
| Jun 10, 2025 | 2.76 | 2.80 | 2.73 | 2.76 | 2.76 | 0.36% | 55,188 |
| Jun 9, 2025 | 2.74 | 2.81 | 2.72 | 2.75 | 2.75 | - | 86,223 |
| Jun 6, 2025 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | - | 112,645 |
| Jun 5, 2025 | 2.91 | 2.95 | 2.73 | 2.75 | 2.75 | -5.66% | 224,085 |
| Jun 4, 2025 | 3.00 | 3.00 | 2.89 | 2.92 | 2.92 | -1.19% | 55,117 |
| Jun 3, 2025 | 3.00 | 3.01 | 2.92 | 2.95 | 2.95 | - | 53,196 |
| Jun 2, 2025 | 2.92 | 2.96 | 2.90 | 2.95 | 2.95 | 1.03% | 45,131 |
| May 30, 2025 | 3.06 | 3.06 | 2.89 | 2.92 | 2.92 | -2.67% | 87,057 |
| May 29, 2025 | 3.04 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 21,775 |
| May 28, 2025 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | -0.33% | 25,242 |
| May 27, 2025 | 2.98 | 3.03 | 2.90 | 3.02 | 3.02 | 2.37% | 64,347 |
| May 23, 2025 | 3.07 | 3.12 | 2.91 | 2.95 | 2.95 | -3.91% | 70,366 |
| May 22, 2025 | 3.10 | 3.10 | 3.01 | 3.07 | 3.07 | -0.32% | 30,308 |
| May 21, 2025 | 3.15 | 3.22 | 3.07 | 3.08 | 3.08 | -2.22% | 26,612 |
| May 20, 2025 | 3.22 | 3.28 | 3.15 | 3.15 | 3.15 | -0.94% | 53,009 |
| May 19, 2025 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | 1.27% | 24,955 |
| May 16, 2025 | 3.23 | 3.25 | 3.11 | 3.14 | 3.14 | -1.26% | 37,568 |
| May 15, 2025 | 3.19 | 3.23 | 3.09 | 3.18 | 3.18 | 0.95% | 104,950 |
| May 14, 2025 | 3.01 | 3.19 | 3.00 | 3.15 | 3.15 | 5.70% | 104,333 |
| May 13, 2025 | 2.93 | 3.00 | 2.88 | 2.98 | 2.98 | 4.56% | 64,049 |
| May 12, 2025 | 2.85 | 2.89 | 2.78 | 2.85 | 2.85 | - | 65,264 |
| May 9, 2025 | 2.84 | 2.90 | 2.80 | 2.85 | 2.85 | -0.35% | 57,710 |
| May 8, 2025 | 2.88 | 2.91 | 2.81 | 2.86 | 2.86 | 0.35% | 52,326 |
| May 7, 2025 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | -1.72% | 39,591 |
| May 6, 2025 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -0.34% | 25,011 |
| May 5, 2025 | 3.00 | 3.05 | 2.81 | 2.91 | 2.91 | -4.59% | 150,317 |
| May 2, 2025 | 3.00 | 3.09 | 3.00 | 3.05 | 3.05 | 1.33% | 47,620 |
| May 1, 2025 | 3.05 | 3.11 | 2.99 | 3.01 | 3.01 | -0.99% | 44,076 |
| Apr 30, 2025 | 3.10 | 3.15 | 3.00 | 3.04 | 3.04 | -7.32% | 88,648 |
| Apr 29, 2025 | 3.36 | 3.37 | 3.23 | 3.28 | 3.15 | 0.92% | 204,477 |
| Apr 28, 2025 | 3.18 | 3.36 | 3.18 | 3.25 | 3.12 | 2.85% | 160,298 |
| Apr 25, 2025 | 3.10 | 3.25 | 3.09 | 3.16 | 3.03 | 1.94% | 96,816 |
| Apr 24, 2025 | 3.04 | 3.13 | 3.01 | 3.10 | 2.97 | - | 53,038 |
| Apr 23, 2025 | 3.10 | 3.27 | 2.95 | 3.10 | 2.97 | -0.32% | 93,724 |
| Apr 22, 2025 | 3.31 | 3.31 | 3.03 | 3.11 | 2.98 | -2.81% | 93,423 |
| Apr 21, 2025 | 3.31 | 3.35 | 3.16 | 3.20 | 3.07 | -3.61% | 74,400 |
| Apr 17, 2025 | 2.86 | 3.32 | 2.85 | 3.32 | 3.18 | 18.57% | 124,806 |
| Apr 16, 2025 | 2.76 | 2.83 | 2.73 | 2.80 | 2.69 | 0.36% | 52,949 |