VOC Energy Trust Units of Beneficial Interest (VOC)

Last Price3.0400

Change+0.0500 (1.67%)

NYSE · Last Trade: Jan 22nd, 1:08 AM EST

Historical Prices For VOC Energy Trust Units of Beneficial Interest (VOC)

Date Range:

2025-10-22 - 2026-01-22

Date	Open	High	Low	Close	Volume	Adjusted Close
1/21/2026	3.00	3.07	2.93	3.04	116,840	3.04
1/20/2026	2.98	3.00	2.93	2.99	82,007	2.99
1/16/2026	2.94	3.00	2.94	2.96	31,812	2.96
1/15/2026	2.96	2.97	2.90	2.97	37,758	2.97
1/14/2026	2.97	2.98	2.92	2.97	89,629	2.97
1/13/2026	2.91	2.98	2.89	2.98	67,693	2.98
1/12/2026	2.86	2.90	2.85	2.88	47,408	2.88
1/09/2026	2.90	2.90	2.87	2.88	40,190	2.88
1/08/2026	2.82	2.92	2.80	2.91	44,875	2.91
1/07/2026	2.91	2.91	2.82	2.83	41,460	2.83
1/06/2026	2.86	2.96	2.86	2.94	82,207	2.94
1/05/2026	2.86	2.90	2.78	2.88	77,831	2.88
1/02/2026	2.68	2.79	2.68	2.77	90,798	2.77
12/31/2025	2.74	2.75	2.68	2.70	65,944	2.70
12/30/2025	2.77	2.80	2.73	2.76	75,106	2.76
12/29/2025	2.77	2.81	2.72	2.78	49,877	2.78
12/26/2025	2.80	2.83	2.77	2.79	91,041	2.79
12/24/2025	2.71	2.85	2.68	2.81	58,899	2.81
12/23/2025	2.74	2.79	2.72	2.75	54,983	2.75
12/22/2025	2.79	2.81	2.72	2.73	73,658	2.73
12/19/2025	2.84	2.89	2.80	2.82	71,470	2.82
12/18/2025	2.88	2.94	2.83	2.83	21,039	2.83
12/17/2025	2.83	2.95	2.83	2.90	70,472	2.90
12/16/2025	2.85	2.86	2.82	2.82	46,831	2.82
12/15/2025	2.90	2.90	2.85	2.86	38,944	2.86
12/12/2025	2.94	2.97	2.92	2.93	48,214	2.93
12/11/2025	2.94	2.94	2.92	2.93	18,356	2.93
12/10/2025	2.93	2.96	2.92	2.95	20,077	2.95
12/09/2025	2.92	2.95	2.92	2.92	36,504	2.92
12/08/2025	2.92	2.98	2.92	2.94	93,981	2.94
12/05/2025	2.95	3.03	2.90	2.93	107,421	2.93
12/04/2025	3.05	3.13	3.00	3.00	72,457	3.00
12/03/2025	2.90	3.05	2.88	3.04	107,001	3.04
12/02/2025	2.88	2.91	2.88	2.91	73,561	2.91
12/01/2025	2.85	2.87	2.82	2.86	46,149	2.86
11/28/2025	2.77	2.83	2.76	2.82	39,130	2.82
11/26/2025	2.77	2.79	2.71	2.79	53,284	2.79
11/25/2025	2.76	2.77	2.71	2.73	29,873	2.73
11/24/2025	2.71	2.77	2.69	2.77	35,315	2.77
11/21/2025	2.75	2.77	2.67	2.71	42,763	2.71
11/20/2025	2.82	2.88	2.68	2.72	206,764	2.72
11/19/2025	2.96	2.96	2.83	2.85	44,747	2.85
11/18/2025	2.99	3.00	2.91	2.95	58,444	2.95
11/17/2025	3.02	3.04	2.94	2.99	69,859	2.99
11/14/2025	2.98	3.05	2.88	2.98	98,699	2.98
11/13/2025	2.77	2.95	2.77	2.94	111,449	2.94
11/12/2025	2.82	2.88	2.77	2.78	29,555	2.78
11/11/2025	2.82	2.90	2.80	2.83	35,097	2.83
11/10/2025	2.90	2.90	2.80	2.85	40,174	2.85
11/07/2025	2.83	2.91	2.79	2.88	122,590	2.88
11/06/2025	2.92	2.92	2.82	2.85	30,078	2.85
11/05/2025	2.91	2.91	2.81	2.89	89,845	2.89
11/04/2025	2.90	2.93	2.88	2.90	60,069	2.90
11/03/2025	2.96	2.97	2.92	2.93	88,649	2.93
10/31/2025	2.92	2.96	2.91	2.96	159,990	2.96
10/30/2025	3.01	3.05	2.92	2.92	177,148	2.92
10/29/2025	3.23	3.24	3.12	3.15	162,358	3.04
10/28/2025	3.27	3.27	3.21	3.23	86,981	3.12
10/27/2025	3.27	3.28	3.23	3.27	93,343	3.16
10/24/2025	3.30	3.30	3.21	3.23	168,985	3.12
10/23/2025	3.28	3.33	3.25	3.30	186,941	3.18
10/22/2025	3.00	3.26	2.98	3.25	305,509	3.14