VOC Energy Trust (VOC) Historical Stock Data
5.03 ↑0.02 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VOC is down -0.34% a day on average. There have been 15 days where VOC Energy Trust closed green and 15 days where VOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.08 | 5.03 | ↓$0.05 (-0.98%) | 4.93 | 5.08 | 35.16K |
| 2024-11-21 | 5.00 | 5.01 | ↑$0.01 (0.20%) | 4.98 | 5.10 | 40.36K |
| 2024-11-20 | 4.90 | 4.94 | ↑$0.04 (0.82%) | 4.80 | 4.97 | 75.47K |
| 2024-11-19 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 5.00 | 5.10 | 34.15K |
| 2024-11-18 | 5.07 | 5.07 | ↑$0.00 (0.00%) | 5.07 | 5.19 | 23.71K |
| 2024-11-15 | 5.23 | 5.07 | ↓$0.16 (-3.06%) | 5.00 | 5.23 | 42.53K |
| 2024-11-14 | 5.10 | 5.19 | ↑$0.09 (1.76%) | 4.96 | 5.29 | 89.02K |
| 2024-11-13 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 4.90 | 5.20 | 137.31K |
| 2024-11-12 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.84 | 4.98 | 29.27K |
| 2024-11-11 | 4.80 | 4.86 | ↑$0.06 (1.25%) | 4.78 | 4.86 | 34.64K |
| 2024-11-08 | 4.92 | 4.85 | ↓$0.07 (-1.42%) | 4.75 | 4.98 | 61.11K |
| 2024-11-07 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.81 | 4.98 | 62.86K |
| 2024-11-06 | 4.93 | 4.91 | ↓$0.02 (-0.41%) | 4.81 | 4.98 | 45.37K |
| 2024-11-05 | 4.80 | 4.78 | ↓$0.02 (-0.42%) | 4.75 | 4.80 | 43.98K |
| 2024-11-04 | 4.96 | 4.75 | ↓$0.21 (-4.23%) | 4.75 | 5.03 | 71.22K |
| 2024-11-01 | 5.18 | 4.93 | ↓$0.25 (-4.83%) | 4.92 | 5.19 | 144.54K |
| 2024-10-31 | 5.11 | 5.17 | ↑$0.06 (1.17%) | 5.02 | 5.23 | 66.39K |
| 2024-10-30 | 5.37 | 5.05 | ↓$0.32 (-5.96%) | 5.01 | 5.37 | 125.37K |
| 2024-10-29 | 5.62 | 5.56 | ↓$0.06 (-1.07%) | 5.45 | 5.63 | 194.76K |
| 2024-10-28 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.43 | 5.69 | 223.90K |
| 2024-10-25 | 5.38 | 5.48 | ↑$0.10 (1.86%) | 5.38 | 5.49 | 124.24K |
| 2024-10-24 | 5.23 | 5.34 | ↑$0.11 (2.10%) | 5.23 | 5.36 | 40.09K |
| 2024-10-23 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.24 | 5.34 | 31.88K |
| 2024-10-22 | 5.20 | 5.32 | ↑$0.12 (2.31%) | 5.20 | 5.38 | 54.84K |
| 2024-10-21 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 5.25 | 5.35 | 61.51K |
| 2024-10-18 | 5.13 | 5.34 | ↑$0.21 (4.09%) | 5.13 | 5.36 | 62.32K |
| 2024-10-17 | 5.05 | 5.09 | ↑$0.04 (0.79%) | 5.02 | 5.12 | 27.03K |
| 2024-10-16 | 5.02 | 5.04 | ↑$0.02 (0.30%) | 4.96 | 5.10 | 62.15K |
| 2024-10-15 | 5.09 | 5.07 | ↓$0.02 (-0.39%) | 5.02 | 5.09 | 42.92K |
| 2024-10-14 | 5.25 | 5.12 | ↓$0.13 (-2.48%) | 5.07 | 5.25 | 39.75K |
Create an account or log in to view more rows.
$VOC diamond balls
$VOC just hold no panic
$VOC low volume
expect flat or negative close
$VOC MACD turned bullish
$VOC YALL READY????????
$VOC holding unfortunately lol
$VOC the redness has arrived
$VOC hope everyone has a good weekend
$VOC Bears get cremated today
$VOC Not another do nothing day