VOC Energy Trust (VOC) Historical Stock Data
Historical Data
In the past 30 trading days, VOC is down -0.60% a day on average. There have been 12 days where VOC Energy Trust closed green and 18 days where VOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.12 | 3.20 | 34.82K |
| 2025-04-01 | 3.13 | 3.15 | ↑$0.02 (0.64%) | 3.13 | 3.23 | 32.38K |
| 2025-03-31 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.12 | 3.20 | 40.60K |
| 2025-03-28 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.13 | 3.25 | 20.88K |
| 2025-03-27 | 3.29 | 3.17 | ↓$0.12 (-3.65%) | 3.11 | 3.29 | 44.69K |
| 2025-03-26 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.16 | 3.28 | 40.33K |
| 2025-03-25 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.20 | 3.33 | 25.37K |
| 2025-03-24 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.25 | 3.33 | 26.17K |
| 2025-03-21 | 3.33 | 3.26 | ↓$0.07 (-2.10%) | 3.20 | 3.33 | 31.14K |
| 2025-03-20 | 3.34 | 3.33 | ↓$0.01 (-0.30%) | 3.25 | 3.36 | 27.30K |
| 2025-03-19 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.26 | 3.37 | 47.10K |
| 2025-03-18 | 3.20 | 3.28 | ↑$0.08 (2.50%) | 3.20 | 3.30 | 22.23K |
| 2025-03-17 | 3.10 | 3.22 | ↑$0.12 (3.87%) | 3.10 | 3.25 | 59.83K |
| 2025-03-14 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.10 | 3.20 | 34.92K |
| 2025-03-13 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.13 | 3.25 | 23.86K |
| 2025-03-12 | 3.35 | 3.25 | ↓$0.10 (-2.99%) | 3.15 | 3.35 | 47.20K |
| 2025-03-11 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.15 | 3.30 | 53.80K |
| 2025-03-10 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.12 | 3.26 | 61.25K |
| 2025-03-07 | 3.14 | 3.18 | ↑$0.04 (1.27%) | 3.12 | 3.20 | 39.83K |
| 2025-03-06 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.06 | 3.15 | 30.26K |
| 2025-03-05 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 2.94 | 3.10 | 39.60K |
| 2025-03-04 | 3.00 | 3.07 | ↑$0.07 (2.33%) | 2.85 | 3.10 | 75.15K |
| 2025-03-03 | 3.20 | 3.03 | ↓$0.17 (-5.31%) | 3.00 | 3.28 | 127.92K |
| 2025-02-28 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.20 | 3.33 | 41.40K |
| 2025-02-27 | 3.20 | 3.17 | ↓$0.03 (-0.94%) | 3.08 | 3.29 | 94.47K |
| 2025-02-26 | 3.30 | 3.29 | ↓$0.01 (-0.30%) | 3.25 | 3.43 | 77.77K |
| 2025-02-25 | 3.49 | 3.38 | ↓$0.11 (-3.15%) | 3.20 | 3.54 | 114.59K |
| 2025-02-24 | 3.62 | 3.48 | ↓$0.14 (-3.87%) | 3.46 | 3.62 | 108.03K |
| 2025-02-21 | 3.64 | 3.62 | ↓$0.02 (-0.55%) | 3.57 | 3.68 | 45.26K |
| 2025-02-20 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.61 | 3.70 | 33.19K |
Create an account or log in to view more rows.
$VOC bear trap?
$VOC the bulls in here
$VOC Guys when can we expect that 30% drop?
$VOC Is it Monday yet
$VOC Dip buyers are going to get wrecked
$VOC diamond balls
$VOC just hold no panic
$VOC low volume
expect flat or negative close
$VOC MACD turned bullish
$VOC YALL READY????????