VOC Energy Trust VOC
3.11 USD -0.08 (-2.51%)
Regular-session close
3.06 -0.05 -1.55%
After hours · Nov 13, 6:15 PM ET
3.03 Day range 3.19
2.67 52-week range 3.67
- YTD
- +15.19%
- 1 year
- +5.78%
VOC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.18 | 3.19 | 3.03 | 3.11 | -0.08 | -2.51% | 141,527 |
| Nov 12, 2026 | 2.97 | 3.19 | 2.95 | 3.19 | +0.28 | +9.62% | 131,000 |
| Nov 11, 2026 | 2.90 | 2.95 | 2.89 | 2.91 | -0.01 | -0.34% | 50,300 |
| Nov 10, 2026 | 2.98 | 2.98 | 2.86 | 2.92 | +0.04 | +1.39% | 41,200 |
| Nov 9, 2026 | 2.94 | 2.97 | 2.80 | 2.88 | -0.07 | -2.37% | 386,500 |
| Nov 6, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | +0.01 | +0.34% | 26,100 |
| Nov 5, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | -0.03 | -1.01% | 85,500 |
| Nov 4, 2026 | 2.98 | 2.98 | 2.94 | 2.97 | +0.01 | +0.34% | 112,400 |
| Nov 3, 2026 | 2.96 | 3.03 | 2.94 | 2.96 | 0.00 | 0.00% | 46,800 |
| Nov 2, 2026 | 3.05 | 3.15 | 2.91 | 2.96 | -0.11 | -3.58% | 167,800 |
| Oct 30, 2026 | 3.19 | 3.19 | 3.01 | 3.07 | -0.23 | -6.97% | 322,900 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.20 | 3.30 | -0.26 | -7.30% | 464,300 |
| Oct 28, 2026 | 3.59 | 3.59 | 3.55 | 3.56 | -0.01 | -0.28% | 227,300 |
| Oct 27, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | +0.03 | +0.85% | 98,200 |
| Oct 26, 2026 | 3.57 | 3.58 | 3.47 | 3.54 | +0.05 | +1.43% | 118,300 |
| Oct 23, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | -0.08 | -2.24% | 89,100 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.53 | 3.57 | +0.01 | +0.28% | 138,100 |
| Oct 21, 2026 | 3.41 | 3.62 | 3.41 | 3.56 | +0.16 | +4.71% | 242,900 |
| Oct 20, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 0.00 | 0.00% | 56,300 |
| Oct 19, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | +0.01 | +0.29% | 125,600 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.38 | 3.39 | 0.00 | 0.00% | 41,900 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | -0.01 | -0.29% | 33,200 |
| Oct 14, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | +0.01 | +0.29% | 34,800 |
| Oct 13, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | -0.03 | -0.88% | 33,400 |
| Oct 12, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 0.00 | 0.00% | 57,400 |
| Oct 9, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | +0.01 | +0.29% | 45,600 |
| Oct 8, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 0.00 | 0.00% | 108,000 |
| Oct 7, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | -0.01 | -0.29% | 33,500 |
| Oct 6, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 0.00 | 0.00% | 17,300 |
| Oct 5, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 0.00 | 0.00% | 63,200 |
| Oct 2, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 0.00 | 0.00% | 29,000 |
| Oct 1, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | +0.01 | +0.29% | 81,100 |
| Sep 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 0.00 | 0.00% | 42,800 |
| Sep 29, 2026 | 3.42 | 3.45 | 3.38 | 3.41 | -0.03 | -0.87% | 52,800 |
| Sep 28, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | +0.03 | +0.88% | 50,500 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | +0.03 | +0.89% | 56,800 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.34 | 3.38 | +0.01 | +0.30% | 59,800 |
| Sep 23, 2026 | 3.40 | 3.41 | 3.36 | 3.37 | -0.02 | -0.59% | 37,600 |
| Sep 22, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | +0.01 | +0.30% | 40,500 |
| Sep 21, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 0.00 | 0.00% | 54,700 |
| Sep 18, 2026 | 3.41 | 3.45 | 3.38 | 3.38 | -0.05 | -1.46% | 32,000 |
| Sep 17, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | +0.06 | +1.78% | 35,300 |
| Sep 16, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | -0.06 | -1.75% | 28,400 |
| Sep 15, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | +0.02 | +0.59% | 86,700 |
| Sep 14, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | +0.05 | +1.49% | 53,600 |
| Sep 11, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | +0.02 | +0.60% | 33,500 |
| Sep 10, 2026 | 3.33 | 3.38 | 3.31 | 3.34 | +0.05 | +1.52% | 37,600 |
| Sep 9, 2026 | 3.37 | 3.40 | 3.29 | 3.29 | -0.06 | -1.79% | 40,800 |
| Sep 8, 2026 | 3.33 | 3.37 | 3.27 | 3.35 | +0.06 | +1.82% | 115,200 |
| Sep 4, 2026 | 3.27 | 3.35 | 3.27 | 3.29 | -0.07 | -2.08% | 48,800 |
| Sep 3, 2026 | 3.38 | 3.41 | 3.36 | 3.36 | -0.03 | -0.88% | 20,600 |
| Sep 2, 2026 | 3.38 | 3.43 | 3.38 | 3.39 | -0.01 | -0.29% | 59,000 |
| Sep 1, 2026 | 3.43 | 3.43 | 3.34 | 3.40 | +0.02 | +0.59% | 63,800 |
| Aug 31, 2026 | 3.35 | 3.42 | 3.34 | 3.38 | +0.09 | +2.74% | 55,200 |
| Aug 28, 2026 | 3.30 | 3.35 | 3.27 | 3.29 | +0.02 | +0.61% | 40,700 |
| Aug 27, 2026 | 3.21 | 3.27 | 3.20 | 3.27 | +0.03 | +0.93% | 51,800 |
| Aug 26, 2026 | 3.36 | 3.36 | 3.21 | 3.24 | -0.13 | -3.86% | 52,100 |
| Aug 25, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | -0.04 | -1.17% | 49,300 |
| Aug 24, 2026 | 3.44 | 3.44 | 3.32 | 3.41 | 0.00 | 0.00% | 145,100 |
| Aug 21, 2026 | 3.38 | 3.45 | 3.38 | 3.41 | +0.05 | +1.49% | 90,300 |
| Aug 20, 2026 | 3.37 | 3.41 | 3.36 | 3.36 | -0.02 | -0.59% | 45,300 |
| Aug 19, 2026 | 3.31 | 3.38 | 3.30 | 3.38 | +0.10 | +3.05% | 90,800 |
| Aug 18, 2026 | 3.22 | 3.34 | 3.22 | 3.28 | +0.04 | +1.23% | 66,000 |
| Aug 17, 2026 | 3.21 | 3.32 | 3.17 | 3.24 | +0.07 | +2.21% | 79,900 |
| Aug 14, 2026 | 3.34 | 3.50 | 3.11 | 3.17 | -0.11 | -3.35% | 584,300 |
65 days, newest first. Daily bars as drawn on the VOC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.