5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
-24.14%
VOC Energy Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.83 | 41.02 K | $48.45 M |
| 02/05/2026 | $2.85 | $2.85 (0%) | $2.90 | $2.79 | 89.43 K | $48.45 M |
| 02/04/2026 | $2.83 | $2.88 (1.77%) | $2.91 | $2.82 | 88.10 K | $48.96 M |
| 02/03/2026 | $2.84 | $2.81 (-1.06%) | $2.86 | $2.77 | 106.00 K | $47.77 M |
| 02/02/2026 | $2.86 | $2.85 (-0.35%) | $2.86 | $2.72 | 137.00 K | $48.45 M |
| 01/30/2026 | $2.98 | $2.86 (-4.03%) | $2.98 | $2.80 | 165.40 K | $48.62 M |
| 01/29/2026 | $3.12 | $3.03 (-2.88%) | $3.12 | $3.00 | 119.27 K | $51.51 M |
| 01/28/2026 | $3.15 | $3.10 (-1.59%) | $3.15 | $3.05 | 88.86 K | $52.70 M |
| 01/27/2026 | $3.08 | $3.09 (0.32%) | $3.14 | $3.06 | 135.90 K | $52.53 M |
| 01/26/2026 | $3.03 | $3.08 (1.65%) | $3.10 | $3.01 | 107.52 K | $52.36 M |
| 01/23/2026 | $3.03 | $3.00 (-0.99%) | $3.03 | $2.96 | 71.60 K | $51.00 M |
| 01/22/2026 | $3.06 | $3.01 (-1.63%) | $3.06 | $2.97 | 65.65 K | $51.17 M |
| 01/21/2026 | $3.00 | $3.04 (1.33%) | $3.07 | $2.93 | 116.84 K | $51.68 M |
| 01/20/2026 | $2.98 | $2.99 (0.34%) | $3.00 | $2.93 | 82.01 K | $50.83 M |
| 01/16/2026 | $2.94 | $2.96 (0.68%) | $3.00 | $2.94 | 31.81 K | $50.32 M |
| 01/15/2026 | $2.96 | $2.97 (0.34%) | $2.97 | $2.90 | 37.80 K | $50.49 M |
| 01/14/2026 | $2.97 | $2.97 (0%) | $2.98 | $2.92 | 89.64 K | $50.49 M |
| 01/13/2026 | $2.91 | $2.98 (2.41%) | $2.98 | $2.89 | 67.73 K | $50.66 M |
| 01/12/2026 | $2.86 | $2.88 (0.7%) | $2.90 | $2.85 | 47.41 K | $48.96 M |
| 01/09/2026 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.87 | 40.20 K | $48.96 M |
| 01/08/2026 | $2.82 | $2.91 (3.19%) | $2.92 | $2.80 | 44.90 K | $49.47 M |
| 01/07/2026 | $2.91 | $2.83 (-2.75%) | $2.91 | $2.82 | 41.50 K | $48.11 M |
| 01/06/2026 | $2.86 | $2.94 (2.8%) | $2.96 | $2.86 | 82.44 K | $49.98 M |
| 01/05/2026 | $2.86 | $2.88 (0.7%) | $2.90 | $2.78 | 77.84 K | $48.96 M |
| 01/02/2026 | $2.68 | $2.77 (3.36%) | $2.79 | $2.68 | 90.80 K | $47.09 M |
| 12/31/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.68 | 65.94 K | $45.90 M |
| 12/30/2025 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.73 | 75.11 K | $46.92 M |
| 12/29/2025 | $2.77 | $2.78 (0.36%) | $2.81 | $2.72 | 49.93 K | $47.26 M |
| 12/26/2025 | $2.80 | $2.79 (-0.36%) | $2.83 | $2.77 | 91.04 K | $47.43 M |
| 12/24/2025 | $2.71 | $2.81 (3.69%) | $2.85 | $2.68 | 58.90 K | $47.77 M |
| 12/23/2025 | $2.74 | $2.75 (0.36%) | $2.79 | $2.72 | 55.00 K | $46.75 M |
| 12/22/2025 | $2.79 | $2.73 (-2.15%) | $2.81 | $2.72 | 74.32 K | $46.41 M |
| 12/19/2025 | $2.84 | $2.82 (-0.7%) | $2.89 | $2.80 | 71.50 K | $47.94 M |
| 12/18/2025 | $2.88 | $2.83 (-1.74%) | $2.95 | $2.83 | 21.05 K | $48.11 M |
| 12/17/2025 | $2.83 | $2.90 (2.47%) | $2.95 | $2.83 | 70.53 K | $49.30 M |
| 12/16/2025 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.82 | 46.84 K | $47.94 M |
| 12/15/2025 | $2.90 | $2.86 (-1.38%) | $2.90 | $2.85 | 38.94 K | $48.62 M |
| 12/12/2025 | $2.94 | $2.93 (-0.34%) | $2.97 | $2.92 | 48.21 K | $49.81 M |
| 12/11/2025 | $2.94 | $2.93 (-0.34%) | $2.94 | $2.92 | 18.40 K | $49.81 M |
| 12/10/2025 | $2.93 | $2.95 (0.68%) | $2.96 | $2.92 | 20.71 K | $50.15 M |
| 12/09/2025 | $2.92 | $2.92 (0%) | $2.95 | $2.92 | 36.51 K | $49.64 M |
| 12/08/2025 | $2.92 | $2.94 (0.68%) | $2.98 | $2.92 | 94.00 K | $49.98 M |
| 12/05/2025 | $2.95 | $2.93 (-0.68%) | $3.03 | $2.90 | 107.42 K | $49.81 M |
| 12/04/2025 | $3.05 | $3.00 (-1.64%) | $3.13 | $3.00 | 72.50 K | $51.00 M |
| 12/03/2025 | $2.90 | $3.04 (4.83%) | $3.05 | $2.88 | 107.02 K | $51.68 M |
| 12/02/2025 | $2.88 | $2.91 (1.04%) | $2.91 | $2.88 | 73.56 K | $49.47 M |
| 12/01/2025 | $2.85 | $2.86 (0.35%) | $2.87 | $2.82 | 46.20 K | $48.62 M |
| 11/28/2025 | $2.77 | $2.82 (1.81%) | $2.83 | $2.76 | 39.13 K | $47.94 M |
| 11/26/2025 | $2.77 | $2.79 (0.72%) | $2.79 | $2.71 | 53.30 K | $47.43 M |
| 11/25/2025 | $2.76 | $2.73 (-1.09%) | $2.77 | $2.71 | 29.90 K | $46.41 M |
| 11/24/2025 | $2.71 | $2.77 (2.21%) | $2.77 | $2.69 | 36.43 K | $47.09 M |
| 11/21/2025 | $2.75 | $2.71 (-1.45%) | $2.77 | $2.68 | 42.76 K | $46.07 M |
| 11/20/2025 | $2.82 | $2.72 (-3.55%) | $2.88 | $2.68 | 206.80 K | $46.24 M |
| 11/19/2025 | $2.96 | $2.85 (-3.72%) | $2.96 | $2.83 | 44.85 K | $48.45 M |
| 11/18/2025 | $2.99 | $2.95 (-1.34%) | $3.00 | $2.91 | 58.44 K | $50.15 M |
| 11/17/2025 | $3.02 | $2.99 (-0.99%) | $3.04 | $2.94 | 69.90 K | $50.83 M |
| 11/14/2025 | $2.98 | $2.98 (0%) | $3.05 | $2.88 | 98.70 K | $50.66 M |
| 11/13/2025 | $2.77 | $2.94 (6.14%) | $2.95 | $2.77 | 111.47 K | $49.98 M |
| 11/12/2025 | $2.82 | $2.78 (-1.42%) | $2.88 | $2.77 | 29.60 K | $47.26 M |
| 11/11/2025 | $2.82 | $2.83 (0.35%) | $2.90 | $2.80 | 35.10 K | $48.11 M |
| 11/10/2025 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.80 | 40.20 K | $48.45 M |
| 11/07/2025 | $2.83 | $2.89 (2.12%) | $2.91 | $2.79 | 122.60 K | $49.13 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.
