VOC Energy Trust - VOC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.74	2.71	2.71	2.78	2.68	79,105
August 14, 2025	2.8	2.71	2.71	2.83	2.69	210,300
August 13, 2025	2.73	2.76	2.76	2.85	2.66	204,800
August 12, 2025	2.8	2.7	2.7	2.82	2.67	122,247
August 11, 2025	2.77	2.79	2.79	2.84	2.76	73,552
August 08, 2025	2.86	2.79	2.79	2.86	2.78	60,174
August 07, 2025	2.81	2.82	2.82	2.9	2.8	94,107
August 06, 2025	2.85	2.82	2.82	2.92	2.8	84,688
August 05, 2025	2.92	2.8	2.8	2.92	2.77	194,025
August 04, 2025	2.85	2.91	2.91	2.97	2.79	57,904
August 01, 2025	2.87	2.91	2.91	2.97	2.77	188,868
July 31, 2025	2.99	2.94	2.94	3.03	2.91	89,108
July 30, 2025	3.2	3.02	3.02	3.28	3.01	217,144
July 29, 2025	3.47	3.44	3.44	3.48	3.36	206,605
July 28, 2025	3.35	3.44	3.44	3.46	3.29	229,125
July 25, 2025	3.25	3.29	3.29	3.3	3.18	95,202
July 24, 2025	3.2	3.22	3.22	3.27	3.2	107,034
July 23, 2025	3.16	3.19	3.19	3.19	3.1	107,058
July 22, 2025	3.13	3.13	3.13	3.17	3.08	78,351
July 21, 2025	3.1	3.03	3.03	3.18	3.03	109,421
July 18, 2025	2.98	3.1	3.1	3.15	2.97	156,526
July 17, 2025	2.95	2.97	2.97	2.98	2.95	51,016
July 16, 2025	2.97	2.98	2.98	2.99	2.92	38,855
July 15, 2025	3.04	2.95	2.95	3.05	2.93	55,011
July 14, 2025	2.93	3.02	3.02	3.06	2.92	111,500
July 11, 2025	2.87	2.94	2.94	2.94	2.87	53,861
July 10, 2025	2.89	2.87	2.87	2.92	2.82	45,300
July 09, 2025	2.9	2.9	2.9	2.92	2.9	33,600
July 08, 2025	2.8	2.92	2.92	2.93	2.8	39,756
July 07, 2025	2.92	2.83	2.83	2.92	2.82	31,645
July 03, 2025	2.9	2.88	2.88	2.91	2.78	62,400
July 02, 2025	2.91	2.87	2.87	2.92	2.85	54,700
July 01, 2025	2.9	2.89	2.89	2.91	2.84	54,721
June 30, 2025	2.79	2.86	2.86	2.95	2.79	110,200
June 27, 2025	2.8	2.76	2.76	2.82	2.76	91,204
June 26, 2025	2.9	2.82	2.82	2.9	2.8	28,004
June 25, 2025	2.87	2.87	2.87	2.92	2.8	59,127
June 24, 2025	2.95	2.84	2.84	2.95	2.77	136,700
June 23, 2025	2.97	2.96	2.96	3.05	2.93	116,400
June 20, 2025	2.95	2.95	2.95	2.98	2.93	66,448
June 18, 2025	2.96	2.94	2.94	2.97	2.87	51,230
June 17, 2025	2.84	2.95	2.95	2.97	2.84	58,799
June 16, 2025	2.87	2.86	2.86	2.9	2.81	86,070
June 13, 2025	2.9	2.87	2.87	2.92	2.78	111,800
June 12, 2025	2.8	2.8	2.8	2.83	2.79	53,637
June 11, 2025	2.79	2.79	2.79	2.79	2.74	85,464
June 10, 2025	2.76	2.76	2.76	2.79	2.74	53,920
June 09, 2025	2.74	2.75	2.75	2.81	2.72	86,223
June 06, 2025	2.75	2.75	2.75	2.78	2.74	112,645
June 05, 2025	2.91	2.75	2.75	2.95	2.73	224,085
June 04, 2025	3	2.92	2.92	3	2.89	55,117
June 03, 2025	3	2.95	2.95	3	2.93	51,710
June 02, 2025	2.92	2.95	2.95	2.96	2.9	45,131
May 30, 2025	3.06	2.92	2.92	3.06	2.89	86,351
May 29, 2025	3.01	3	3	3.02	2.99	20,806
May 28, 2025	3	3.01	3.01	3.05	2.98	25,228
May 27, 2025	2.98	3.02	3.02	3.03	2.9	64,284
May 23, 2025	3.07	2.95	2.95	3.12	2.91	69,767
May 22, 2025	3.1	3.07	3.07	3.1	3.01	30,308
May 21, 2025	3.15	3.08	3.08	3.22	3.06	26,612

VOC Energy Trust (VOC) NYSE