5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+6.09%
3 MONTH PERFORMANCE
+4.42%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
+22.59%
1 YEAR PERFORMANCE
+22.14%
VOC Energy Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $3.34 | $3.31 (-0.92%) | $3.34 | $3.28 | 49.51 K | |
| 08/13/2026 | $3.12 | $3.28 (5.13%) | $3.30 | $3.08 | 173.41 K | $55.76 M |
| 08/12/2026 | $3.16 | $3.12 (-1.27%) | $3.20 | $3.09 | 33.93 K | $53.04 M |
| 08/11/2026 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.09 | 38.24 K | $53.21 M |
| 08/10/2026 | $3.09 | $3.18 (2.91%) | $3.18 | $3.05 | 63.44 K | $54.06 M |
| 08/07/2026 | $3.00 | $3.05 (1.67%) | $3.15 | $2.99 | 69.81 K | $51.85 M |
| 08/06/2026 | $2.96 | $2.98 (0.68%) | $3.04 | $2.96 | 53.90 K | $50.66 M |
| 08/05/2026 | $2.99 | $2.95 (-1.34%) | $3.06 | $2.93 | 68.93 K | $50.15 M |
| 08/04/2026 | $2.99 | $3.02 (1%) | $3.11 | $2.98 | 82.81 K | $51.34 M |
| 08/03/2026 | $2.97 | $2.99 (0.67%) | $3.02 | $2.94 | 116.41 K | $50.83 M |
| 07/31/2026 | $2.85 | $2.98 (4.56%) | $3.01 | $2.85 | 127.96 K | $50.66 M |
| 07/30/2026 | $3.05 | $2.91 (-4.59%) | $3.13 | $2.81 | 318.45 K | $49.47 M |
| 07/29/2026 | $3.46 | $3.32 (-4.05%) | $3.46 | $3.25 | 704.06 K | $56.44 M |
| 07/28/2026 | $3.40 | $3.41 (0.29%) | $3.44 | $3.35 | 264.00 K | $57.97 M |
| 07/27/2026 | $3.40 | $3.35 (-1.47%) | $3.46 | $3.35 | 458.75 K | $56.95 M |
| 07/24/2026 | $3.40 | $3.38 (-0.59%) | $3.44 | $3.37 | 103.32 K | $57.46 M |
| 07/23/2026 | $3.40 | $3.39 (-0.29%) | $3.45 | $3.33 | 161.92 K | $57.63 M |
| 07/22/2026 | $3.39 | $3.35 (-1.18%) | $3.45 | $3.32 | 87.60 K | $56.95 M |
| 07/21/2026 | $3.25 | $3.37 (3.69%) | $3.41 | $3.24 | 258.40 K | $57.29 M |
| 07/20/2026 | $3.15 | $3.19 (1.27%) | $3.23 | $3.12 | 105.70 K | $54.23 M |
| 07/17/2026 | $3.17 | $3.15 (-0.63%) | $3.23 | $3.09 | 98.84 K | $53.55 M |
| 07/16/2026 | $3.11 | $3.18 (2.25%) | $3.24 | $3.11 | 94.51 K | $54.06 M |
| 07/15/2026 | $3.12 | $3.12 (0%) | $3.16 | $3.09 | 34.40 K | $53.04 M |
| 07/14/2026 | $3.11 | $3.12 (0.32%) | $3.19 | $3.11 | 46.39 K | $53.04 M |
| 07/13/2026 | $3.10 | $3.19 (2.9%) | $3.24 | $3.09 | 133.80 K | $54.23 M |
| 07/10/2026 | $3.02 | $3.04 (0.66%) | $3.08 | $3.01 | 28.56 K | $51.68 M |
| 07/09/2026 | $3.09 | $3.05 (-1.29%) | $3.12 | $3.04 | 27.70 K | $51.85 M |
| 07/08/2026 | $3.00 | $3.08 (2.67%) | $3.08 | $2.99 | 67.34 K | $52.36 M |
| 07/07/2026 | $2.93 | $2.97 (1.37%) | $2.99 | $2.92 | 68.70 K | $50.49 M |
| 07/06/2026 | $2.88 | $2.91 (1.04%) | $2.95 | $2.88 | 81.64 K | $49.47 M |
| 07/02/2026 | $2.88 | $2.88 (0%) | $2.89 | $2.86 | 15.93 K | $48.96 M |
| 07/01/2026 | $2.90 | $2.88 (-0.69%) | $2.95 | $2.86 | 74.12 K | $48.96 M |
| 06/30/2026 | $2.93 | $2.88 (-1.71%) | $2.93 | $2.84 | 26.80 K | $48.96 M |
| 06/29/2026 | $2.80 | $2.91 (3.93%) | $2.91 | $2.80 | 76.10 K | $49.47 M |
| 06/26/2026 | $2.72 | $2.75 (1.1%) | $2.79 | $2.72 | 29.60 K | $46.75 M |
| 06/25/2026 | $2.65 | $2.73 (3.02%) | $2.77 | $2.65 | 49.63 K | $46.41 M |
| 06/24/2026 | $2.70 | $2.67 (-1.11%) | $2.74 | $2.63 | 96.05 K | $45.39 M |
| 06/23/2026 | $2.70 | $2.71 (0.37%) | $2.75 | $2.70 | 17.18 K | $46.07 M |
| 06/22/2026 | $2.78 | $2.70 (-2.88%) | $2.79 | $2.70 | 69.10 K | $45.90 M |
| 06/18/2026 | $2.78 | $2.78 (0%) | $2.79 | $2.76 | 67.77 K | $47.26 M |
| 06/17/2026 | $2.78 | $2.78 (0%) | $2.85 | $2.78 | 100.80 K | $47.26 M |
| 06/16/2026 | $2.75 | $2.78 (1.09%) | $2.83 | $2.71 | 114.33 K | $47.26 M |
| 06/15/2026 | $2.85 | $2.77 (-2.81%) | $2.87 | $2.75 | 93.06 K | $47.09 M |
| 06/12/2026 | $2.90 | $2.90 (0%) | $2.94 | $2.90 | 33.95 K | $49.30 M |
| 06/11/2026 | $2.95 | $2.91 (-1.36%) | $2.96 | $2.90 | 47.85 K | $49.47 M |
| 06/10/2026 | $2.89 | $2.94 (1.73%) | $2.98 | $2.89 | 52.72 K | $49.98 M |
| 06/09/2026 | $2.86 | $2.88 (0.7%) | $2.90 | $2.85 | 25.14 K | $48.96 M |
| 06/08/2026 | $2.89 | $2.87 (-0.69%) | $2.91 | $2.83 | 57.03 K | $48.79 M |
| 06/05/2026 | $2.96 | $2.86 (-3.38%) | $2.99 | $2.85 | 149.20 K | $48.62 M |
| 06/04/2026 | $2.91 | $2.98 (2.41%) | $3.00 | $2.91 | 66.43 K | $50.66 M |
| 06/03/2026 | $3.03 | $2.94 (-2.97%) | $3.03 | $2.94 | 50.61 K | $49.98 M |
| 06/02/2026 | $2.94 | $2.99 (1.7%) | $3.03 | $2.94 | 63.73 K | $50.83 M |
| 06/01/2026 | $2.95 | $2.96 (0.34%) | $3.02 | $2.92 | 74.54 K | $50.32 M |
| 05/29/2026 | $3.10 | $2.89 (-6.77%) | $3.10 | $2.88 | 179.48 K | $49.13 M |
| 05/28/2026 | $3.10 | $3.10 (0%) | $3.12 | $3.10 | 55.60 K | $52.70 M |
| 05/27/2026 | $3.10 | $3.10 (0%) | $3.11 | $3.05 | 87.10 K | $52.70 M |
| 05/26/2026 | $3.10 | $3.10 (0%) | $3.12 | $3.10 | 78.04 K | $52.70 M |
| 05/22/2026 | $3.17 | $3.13 (-1.26%) | $3.17 | $3.10 | 55.33 K | $53.21 M |
| 05/21/2026 | $3.11 | $3.13 (0.64%) | $3.14 | $3.10 | 49.90 K | $53.21 M |
| 05/20/2026 | $3.13 | $3.12 (-0.32%) | $3.16 | $3.10 | 35.47 K | $53.04 M |
| 05/19/2026 | $3.30 | $3.14 (-4.85%) | $3.30 | $3.10 | 47.34 K | $53.38 M |
| 05/18/2026 | $3.29 | $3.27 (-0.61%) | $3.34 | $3.22 | 33.61 K | $55.59 M |
| 05/15/2026 | $3.20 | $3.29 (2.81%) | $3.32 | $3.14 | 81.20 K | $55.93 M |
| 05/14/2026 | $3.06 | $3.17 (3.59%) | $3.19 | $3.05 | 123.70 K | $53.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
