5 DAY PERFORMANCE
+14.74%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
+11.53%
6 MONTH PERFORMANCE
+21.77%
YEAR-TO-DATE PERFORMANCE
+32.59%
1 YEAR PERFORMANCE
+20.13%
VOC Energy Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.15 | $3.06 (-2.86%) | $3.15 | $3.05 | 77.98 K | $52.02 M |
| 05/12/2026 | $3.12 | $3.14 (0.64%) | $3.17 | $3.04 | 146.90 K | $53.38 M |
| 05/11/2026 | $3.04 | $3.11 (2.3%) | $3.19 | $3.04 | 192.83 K | $52.87 M |
| 05/08/2026 | $3.16 | $3.12 (-1.27%) | $3.16 | $3.08 | 57.67 K | $53.04 M |
| 05/07/2026 | $3.04 | $3.15 (3.62%) | $3.22 | $3.04 | 93.68 K | $53.55 M |
| 05/06/2026 | $3.19 | $3.08 (-3.45%) | $3.20 | $3.05 | 92.30 K | $52.36 M |
| 05/05/2026 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.21 | 84.02 K | $55.08 M |
| 05/04/2026 | $3.25 | $3.26 (0.31%) | $3.44 | $3.10 | 276.42 K | $55.42 M |
| 05/01/2026 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.23 | 119.32 K | $56.27 M |
| 04/30/2026 | $3.28 | $3.35 (2.13%) | $3.56 | $3.24 | 193.03 K | $56.95 M |
| 04/29/2026 | $3.54 | $3.53 (-0.28%) | $3.58 | $3.50 | 142.26 K | $60.01 M |
| 04/28/2026 | $3.45 | $3.49 (1.16%) | $3.55 | $3.42 | 270.14 K | $59.33 M |
| 04/27/2026 | $3.50 | $3.45 (-1.43%) | $3.50 | $3.40 | 46.20 K | $58.65 M |
| 04/24/2026 | $3.51 | $3.49 (-0.57%) | $3.51 | $3.43 | 35.96 K | $59.33 M |
| 04/23/2026 | $3.47 | $3.49 (0.58%) | $3.49 | $3.43 | 33.60 K | $59.33 M |
| 04/22/2026 | $3.48 | $3.46 (-0.57%) | $3.55 | $3.43 | 56.85 K | $58.82 M |
| 04/21/2026 | $3.36 | $3.50 (4.17%) | $3.53 | $3.35 | 195.83 K | $59.50 M |
| 04/20/2026 | $3.29 | $3.35 (1.82%) | $3.40 | $3.29 | 57.32 K | $56.95 M |
| 04/17/2026 | $3.31 | $3.29 (-0.6%) | $3.34 | $3.21 | 112.50 K | $55.93 M |
| 04/16/2026 | $3.33 | $3.37 (1.2%) | $3.40 | $3.29 | 145.76 K | $57.29 M |
| 04/15/2026 | $3.18 | $3.28 (3.14%) | $3.33 | $3.18 | 146.50 K | $55.76 M |
| 04/14/2026 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.18 | 101.33 K | $54.23 M |
| 04/13/2026 | $3.28 | $3.32 (1.22%) | $3.40 | $3.23 | 102.90 K | $56.44 M |
| 04/10/2026 | $3.24 | $3.26 (0.62%) | $3.33 | $3.20 | 71.24 K | $55.42 M |
| 04/09/2026 | $3.30 | $3.28 (-0.61%) | $3.37 | $3.24 | 82.40 K | $55.76 M |
| 04/08/2026 | $3.23 | $3.27 (1.24%) | $3.33 | $3.17 | 147.56 K | $55.59 M |
| 04/07/2026 | $3.34 | $3.41 (2.1%) | $3.49 | $3.34 | 85.50 K | $57.97 M |
| 04/06/2026 | $3.43 | $3.36 (-2.04%) | $3.46 | $3.25 | 86.35 K | $57.12 M |
| 04/02/2026 | $3.34 | $3.46 (3.59%) | $3.53 | $3.34 | 110.61 K | $58.82 M |
| 04/01/2026 | $3.46 | $3.30 (-4.62%) | $3.46 | $3.21 | 133.84 K | $56.10 M |
| 03/31/2026 | $3.65 | $3.46 (-5.21%) | $3.65 | $3.45 | 152.94 K | $58.82 M |
| 03/30/2026 | $3.61 | $3.64 (0.83%) | $3.70 | $3.54 | 169.14 K | $61.88 M |
| 03/27/2026 | $3.65 | $3.65 (0%) | $3.67 | $3.55 | 143.45 K | $62.05 M |
| 03/26/2026 | $3.59 | $3.62 (0.84%) | $3.65 | $3.56 | 107.75 K | $61.54 M |
| 03/25/2026 | $3.65 | $3.58 (-1.92%) | $3.65 | $3.51 | 74.71 K | $60.86 M |
| 03/24/2026 | $3.48 | $3.67 (5.46%) | $3.70 | $3.48 | 176.90 K | $62.39 M |
| 03/23/2026 | $3.58 | $3.45 (-3.63%) | $3.58 | $3.41 | 109.12 K | $58.65 M |
| 03/20/2026 | $3.60 | $3.62 (0.56%) | $3.71 | $3.52 | 164.70 K | $61.54 M |
| 03/19/2026 | $3.48 | $3.66 (5.17%) | $3.70 | $3.46 | 195.56 K | $62.22 M |
| 03/18/2026 | $3.40 | $3.45 (1.47%) | $3.51 | $3.37 | 120.32 K | $58.65 M |
| 03/17/2026 | $3.45 | $3.36 (-2.61%) | $3.48 | $3.30 | 349.50 K | $57.12 M |
| 03/16/2026 | $3.45 | $3.50 (1.45%) | $3.55 | $3.42 | 99.57 K | $59.50 M |
| 03/13/2026 | $3.52 | $3.47 (-1.42%) | $3.58 | $3.45 | 253.45 K | $58.99 M |
| 03/12/2026 | $3.60 | $3.58 (-0.56%) | $3.60 | $3.53 | 355.83 K | $60.86 M |
| 03/11/2026 | $3.40 | $3.57 (5%) | $3.63 | $3.36 | 198.09 K | $60.69 M |
| 03/10/2026 | $3.48 | $3.36 (-3.45%) | $3.50 | $3.26 | 276.60 K | $57.12 M |
| 03/09/2026 | $3.62 | $3.57 (-1.38%) | $3.84 | $3.53 | 299.82 K | $60.69 M |
| 03/06/2026 | $3.50 | $3.61 (3.14%) | $3.74 | $3.45 | 482.25 K | $61.37 M |
| 03/05/2026 | $3.39 | $3.46 (2.06%) | $3.50 | $3.30 | 99.75 K | $58.82 M |
| 03/04/2026 | $3.29 | $3.35 (1.82%) | $3.45 | $3.19 | 238.10 K | $56.95 M |
| 03/03/2026 | $3.49 | $3.22 (-7.74%) | $3.63 | $3.08 | 288.82 K | $54.74 M |
| 03/02/2026 | $3.39 | $3.51 (3.54%) | $3.51 | $3.21 | 286.71 K | $59.67 M |
| 02/27/2026 | $3.05 | $3.26 (6.89%) | $3.30 | $3.05 | 200.60 K | $55.42 M |
| 02/26/2026 | $2.96 | $3.03 (2.36%) | $3.05 | $2.96 | 42.24 K | $51.51 M |
| 02/25/2026 | $3.00 | $3.02 (0.67%) | $3.02 | $2.97 | 24.50 K | $51.34 M |
| 02/24/2026 | $3.02 | $2.97 (-1.66%) | $3.05 | $2.96 | 67.10 K | $50.49 M |
| 02/23/2026 | $3.08 | $3.03 (-1.62%) | $3.11 | $3.00 | 24.00 K | $51.51 M |
| 02/20/2026 | $3.04 | $3.08 (1.32%) | $3.10 | $3.03 | 67.20 K | $52.36 M |
| 02/19/2026 | $3.11 | $3.08 (-0.96%) | $3.12 | $3.00 | 58.31 K | $52.36 M |
| 02/18/2026 | $3.06 | $3.07 (0.33%) | $3.09 | $2.95 | 19.15 K | $52.19 M |
| 02/17/2026 | $3.10 | $3.03 (-2.26%) | $3.15 | $2.94 | 104.95 K | $51.51 M |
| 02/13/2026 | $3.15 | $3.21 (1.9%) | $3.29 | $3.09 | 210.90 K | $54.57 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.
