NYSE : VOC
VOC Energy Trust — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 3.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 52.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VOC Energy Trust (VOC) closed at 2.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.05 | 3.149 | 3 | 2.99 | 62,046 | -2.61% |
| 2026-10-30 | 3.19 | 3.19 | 3.005 | 3.07 | 322,865 | -1.29% |
| 2026-10-29 | 3.55 | 3.55 | 3.2 | 3.3 | 464,566 | -7.30% |
| 2026-10-28 | 3.59 | 3.59 | 3.55 | 3.56 | 228,829 | -0.28% |
| 2026-10-27 | 3.54 | 3.58 | 3.52 | 3.57 | 98,533 | +0.85% |
| 2026-10-26 | 3.57 | 3.58 | 3.47 | 3.54 | 118,596 | +1.43% |
| 2026-10-23 | 3.53 | 3.565 | 3.48 | 3.49 | 89,074 | -2.24% |
| 2026-10-22 | 3.59 | 3.59 | 3.53 | 3.57 | 138,093 | +0.28% |
| 2026-10-21 | 3.41 | 3.62 | 3.41 | 3.56 | 242,862 | +4.71% |
| 2026-10-20 | 3.4 | 3.4 | 3.38 | 3.4 | 56,574 | +0.00% |
| 2026-10-19 | 3.4 | 3.4 | 3.39 | 3.4 | 125,931 | +0.29% |
| 2026-10-16 | 3.4 | 3.4 | 3.38 | 3.39 | 42,902 | +0.00% |
| 2026-10-15 | 3.4 | 3.4 | 3.36 | 3.39 | 33,154 | -0.29% |
| 2026-10-14 | 3.405 | 3.44 | 3.37 | 3.4 | 34,838 | +0.29% |
| 2026-10-13 | 3.42 | 3.42 | 3.38 | 3.39 | 33,428 | -0.88% |
| 2026-10-12 | 3.42 | 3.42 | 3.4 | 3.42 | 57,767 | +0.00% |
| 2026-10-09 | 3.39 | 3.42 | 3.38 | 3.42 | 45,762 | +0.29% |
| 2026-10-08 | 3.42 | 3.42 | 3.37 | 3.41 | 108,010 | +0.00% |
| 2026-10-07 | 3.41 | 3.42 | 3.41 | 3.41 | 34,542 | -0.29% |
| 2026-10-06 | 3.4 | 3.42 | 3.4 | 3.42 | 17,439 | +0.00% |
| 2026-10-05 | 3.42 | 3.42 | 3.401 | 3.42 | 63,293 | +0.00% |
| 2026-10-02 | 3.4 | 3.42 | 3.4 | 3.42 | 29,038 | +0.00% |
| 2026-10-01 | 3.41 | 3.42 | 3.4 | 3.42 | 81,091 | +0.29% |
| 2026-09-30 | 3.42 | 3.42 | 3.4 | 3.41 | 42,844 | +0.00% |
| 2026-09-29 | 3.42 | 3.45 | 3.381 | 3.41 | 52,831 | -0.87% |
| 2026-09-28 | 3.43 | 3.45 | 3.38 | 3.44 | 50,497 | +0.88% |
| 2026-09-25 | 3.34 | 3.41 | 3.34 | 3.41 | 56,841 | +0.89% |
| 2026-09-24 | 3.38 | 3.41 | 3.34 | 3.38 | 59,786 | +0.30% |
| 2026-09-23 | 3.4 | 3.41 | 3.36 | 3.37 | 37,624 | -0.59% |
| 2026-09-22 | 3.32 | 3.41 | 3.32 | 3.39 | 40,576 | +0.30% |
| 2026-09-21 | 3.36 | 3.4 | 3.32 | 3.38 | 54,814 | +0.00% |
| 2026-09-18 | 3.41 | 3.449 | 3.38 | 3.38 | 32,064 | -1.46% |
| 2026-09-17 | 3.37 | 3.43 | 3.37 | 3.43 | 35,277 | +1.78% |
| 2026-09-16 | 3.4 | 3.42 | 3.35 | 3.37 | 28,560 | -1.75% |
| 2026-09-15 | 3.39 | 3.43 | 3.39 | 3.43 | 86,809 | +0.59% |
| 2026-09-14 | 3.38 | 3.43 | 3.38 | 3.41 | 55,148 | +1.49% |
| 2026-09-11 | 3.34 | 3.38 | 3.31 | 3.36 | 33,753 | +0.60% |
| 2026-09-10 | 3.33 | 3.375 | 3.31 | 3.34 | 37,573 | +1.52% |
| 2026-09-09 | 3.37 | 3.4 | 3.29 | 3.29 | 40,992 | -1.79% |
| 2026-09-08 | 3.33 | 3.37 | 3.268 | 3.35 | 115,374 | +1.82% |
| 2026-09-04 | 3.27 | 3.35 | 3.269 | 3.29 | 48,820 | -2.08% |
| 2026-09-03 | 3.38 | 3.41 | 3.36 | 3.36 | 20,698 | -0.88% |
| 2026-09-02 | 3.38 | 3.427 | 3.38 | 3.39 | 60,592 | -0.29% |
| 2026-09-01 | 3.43 | 3.43 | 3.34 | 3.4 | 63,774 | +0.59% |
| 2026-08-31 | 3.35 | 3.42 | 3.335 | 3.38 | 55,239 | +2.74% |
| 2026-08-28 | 3.3 | 3.346 | 3.27 | 3.29 | 40,822 | +0.61% |
| 2026-08-27 | 3.21 | 3.27 | 3.2 | 3.27 | 51,845 | +0.93% |
| 2026-08-26 | 3.36 | 3.36 | 3.215 | 3.24 | 52,122 | -3.86% |
| 2026-08-25 | 3.4 | 3.405 | 3.345 | 3.37 | 49,348 | -1.17% |
| 2026-08-24 | 3.44 | 3.44 | 3.318 | 3.41 | 147,265 | +0.00% |
| 2026-08-21 | 3.38 | 3.45 | 3.38 | 3.41 | 90,301 | +1.49% |
| 2026-08-20 | 3.37 | 3.415 | 3.36 | 3.36 | 45,323 | -0.59% |
| 2026-08-19 | 3.31 | 3.38 | 3.3 | 3.38 | 90,818 | +3.05% |
| 2026-08-18 | 3.22 | 3.34 | 3.22 | 3.28 | 66,040 | +1.23% |
| 2026-08-17 | 3.21 | 3.321 | 3.17 | 3.24 | 80,017 | +2.21% |
| 2026-08-14 | 3.34 | 3.5 | 3.11 | 3.17 | 584,564 | -3.35% |
| 2026-08-13 | 3.12 | 3.3 | 3.08 | 3.28 | 173,406 | +5.13% |
| 2026-08-12 | 3.16 | 3.2 | 3.09 | 3.12 | 33,927 | -0.32% |
| 2026-08-11 | 3.2 | 3.2 | 3.09 | 3.13 | 38,239 | -1.57% |
| 2026-08-10 | 3.09 | 3.18 | 3.05 | 3.18 | 63,435 | +4.26% |
| 2026-08-07 | 3 | 3.15 | 2.99 | 3.05 | 69,808 | +2.35% |
| 2026-08-06 | 2.96 | 3.044 | 2.96 | 2.98 | 53,878 | +1.02% |
| 2026-08-05 | 2.99 | 3.06 | 2.93 | 2.95 | 68,925 | -2.32% |
| 2026-08-04 | 2.99 | 3.11 | 2.98 | 3.02 | 82,811 | +1.00% |
| 2026-08-03 | 2.97 | 3.02 | 2.94 | 2.99 | 116,409 | +0.34% |
| 2026-07-31 | 2.85 | 3.005 | 2.85 | 2.98 | 127,960 | +2.41% |
| 2026-07-30 | 3.05 | 3.126 | 2.81 | 2.91 | 318,450 | -4.28% |
| 2026-07-29 | 3.46 | 3.46 | 3.25 | 3.32 | 704,062 | -2.64% |
| 2026-07-28 | 3.4 | 3.44 | 3.35 | 3.41 | 264,000 | +1.79% |
| 2026-07-27 | 3.4 | 3.46 | 3.35 | 3.35 | 458,748 | -0.89% |
| 2026-07-24 | 3.4 | 3.44 | 3.37 | 3.38 | 103,318 | -0.30% |
| 2026-07-23 | 3.4 | 3.45 | 3.33 | 3.39 | 161,915 | +1.19% |
| 2026-07-22 | 3.39 | 3.45 | 3.321 | 3.35 | 87,557 | -0.59% |
| 2026-07-21 | 3.25 | 3.41 | 3.24 | 3.37 | 258,392 | +5.64% |
| 2026-07-20 | 3.15 | 3.23 | 3.115 | 3.19 | 105,687 | +1.27% |
| 2026-07-17 | 3.17 | 3.23 | 3.09 | 3.15 | 98,835 | -0.94% |
| 2026-07-16 | 3.11 | 3.24 | 3.11 | 3.18 | 94,511 | +1.92% |
| 2026-07-15 | 3.12 | 3.157 | 3.09 | 3.12 | 34,398 | +0.00% |
| 2026-07-14 | 3.11 | 3.19 | 3.11 | 3.12 | 46,385 | -2.19% |
| 2026-07-13 | 3.1 | 3.24 | 3.09 | 3.19 | 133,778 | +4.93% |
| 2026-07-10 | 3.02 | 3.08 | 3.01 | 3.04 | 28,563 | -0.33% |
| 2026-07-09 | 3.09 | 3.12 | 3.04 | 3.05 | 27,671 | -0.81% |
| 2026-07-08 | 3 | 3.08 | 2.987 | 3.075 | 67,336 | +3.71% |
| 2026-07-07 | 2.93 | 2.99 | 2.92 | 2.965 | 68,677 | +1.89% |
| 2026-07-06 | 2.88 | 2.949 | 2.88 | 2.91 | 81,636 | +1.04% |
| 2026-07-02 | 2.88 | 2.891 | 2.855 | 2.88 | 15,927 | +0.00% |
| 2026-07-01 | 2.9 | 2.95 | 2.86 | 2.88 | 74,115 | +0.00% |
| 2026-06-30 | 2.93 | 2.934 | 2.84 | 2.88 | 26,750 | -1.03% |
| 2026-06-29 | 2.8 | 2.91 | 2.8 | 2.91 | 76,088 | +5.82% |
| 2026-06-26 | 2.72 | 2.79 | 2.72 | 2.75 | 29,572 | +0.73% |
| 2026-06-25 | 2.65 | 2.772 | 2.65 | 2.73 | 49,630 | +2.25% |
| 2026-06-24 | 2.7 | 2.74 | 2.63 | 2.67 | 96,048 | -1.48% |
| 2026-06-23 | 2.7 | 2.749 | 2.7 | 2.71 | 17,183 | +0.37% |
| 2026-06-22 | 2.78 | 2.794 | 2.7 | 2.7 | 69,069 | -2.88% |
| 2026-06-18 | 2.78 | 2.79 | 2.76 | 2.78 | 67,772 | +0.00% |
| 2026-06-17 | 2.78 | 2.845 | 2.78 | 2.78 | 100,774 | +0.00% |
| 2026-06-16 | 2.75 | 2.829 | 2.711 | 2.78 | 114,334 | +0.36% |
| 2026-06-15 | 2.85 | 2.869 | 2.75 | 2.77 | 93,056 | -4.48% |
| 2026-06-12 | 2.9 | 2.935 | 2.9 | 2.9 | 33,954 | -0.17% |
| 2026-06-11 | 2.95 | 2.96 | 2.9 | 2.905 | 47,849 | -1.19% |
| 2026-06-10 | 2.89 | 2.98 | 2.89 | 2.94 | 52,721 | +2.08% |
| 2026-06-09 | 2.86 | 2.9 | 2.85 | 2.88 | 25,144 | +0.35% |
| 2026-06-08 | 2.89 | 2.91 | 2.83 | 2.87 | 57,032 | +0.35% |
| 2026-06-05 | 2.96 | 2.99 | 2.85 | 2.86 | 149,151 | -4.03% |
| 2026-06-04 | 2.91 | 3 | 2.91 | 2.98 | 66,431 | +1.36% |
| 2026-06-03 | 3.03 | 3.03 | 2.94 | 2.94 | 50,611 | -1.67% |
| 2026-06-02 | 2.94 | 3.03 | 2.94 | 2.99 | 63,725 | +1.01% |
| 2026-06-01 | 2.95 | 3.015 | 2.915 | 2.96 | 74,538 | +2.42% |
| 2026-05-29 | 3.1 | 3.1 | 2.88 | 2.89 | 179,475 | -6.77% |
| 2026-05-28 | 3.1 | 3.12 | 3.1 | 3.1 | 55,580 | +0.00% |
| 2026-05-27 | 3.1 | 3.11 | 3.05 | 3.1 | 87,072 | +0.00% |
| 2026-05-26 | 3.1 | 3.12 | 3.1 | 3.1 | 78,042 | -0.96% |
| 2026-05-22 | 3.17 | 3.17 | 3.1 | 3.13 | 55,330 | +0.00% |
| 2026-05-21 | 3.11 | 3.14 | 3.1 | 3.13 | 49,877 | +0.32% |
| 2026-05-20 | 3.13 | 3.16 | 3.1 | 3.12 | 35,466 | -0.64% |
| 2026-05-19 | 3.3 | 3.3 | 3.1 | 3.14 | 47,340 | -3.98% |
| 2026-05-18 | 3.29 | 3.34 | 3.22 | 3.27 | 33,609 | -0.61% |
| 2026-05-15 | 3.2 | 3.32 | 3.14 | 3.29 | 81,167 | +3.79% |
| 2026-05-14 | 3.06 | 3.185 | 3.05 | 3.17 | 123,651 | +3.59% |
| 2026-05-13 | 3.15 | 3.15 | 3.05 | 3.06 | 77,986 | -2.55% |