VOC Energy Trust (VOC) Historical Stock Data
6.09 ↓0.01 (-0.16%)
As of April 26, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, VOC is up 0.23% a day on average. There have been 18 days where VOC Energy Trust closed green and 12 days where VOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.08 | 6.09 | ↑$0.01 (0.16%) | 6.05 | 6.19 | 125.54K |
| 2024-04-25 | 6.20 | 6.10 | ↓$0.10 (-1.61%) | 6.09 | 6.25 | 121.53K |
| 2024-04-24 | 6.22 | 6.17 | ↓$0.05 (-0.80%) | 6.05 | 6.25 | 78.72K |
| 2024-04-23 | 6.17 | 6.17 | ↑$0.00 (0.00%) | 6.10 | 6.22 | 104.23K |
| 2024-04-22 | 6.25 | 6.12 | ↓$0.13 (-2.08%) | 6.09 | 6.28 | 139.32K |
| 2024-04-19 | 6.09 | 6.15 | ↑$0.06 (0.99%) | 6.05 | 6.19 | 58.12K |
| 2024-04-18 | 6.34 | 6.17 | ↓$0.17 (-2.68%) | 6.12 | 6.34 | 64K |
| 2024-04-17 | 6.29 | 6.23 | ↓$0.06 (-0.95%) | 6.22 | 6.35 | 67.28K |
| 2024-04-16 | 6.25 | 6.34 | ↑$0.09 (1.44%) | 6.18 | 6.34 | 65.18K |
| 2024-04-15 | 6.50 | 6.36 | ↓$0.14 (-2.15%) | 6.25 | 6.50 | 81.79K |
| 2024-04-12 | 6.46 | 6.55 | ↑$0.09 (1.39%) | 6.45 | 6.60 | 51.65K |
| 2024-04-11 | 6.30 | 6.46 | ↑$0.16 (2.54%) | 6.30 | 6.48 | 81.54K |
| 2024-04-10 | 6.20 | 6.30 | ↑$0.10 (1.61%) | 6.11 | 6.31 | 71.59K |
| 2024-04-09 | 6.25 | 6.23 | ↓$0.02 (-0.24%) | 6.20 | 6.33 | 27.82K |
| 2024-04-08 | 6.44 | 6.30 | ↓$0.14 (-2.17%) | 6.25 | 6.49 | 88.29K |
| 2024-04-05 | 6.49 | 6.49 | ↑$0.00 (0.00%) | 6.37 | 6.57 | 29.80K |
| 2024-04-04 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.31 | 6.64 | 92.58K |
| 2024-04-03 | 6.70 | 6.59 | ↓$0.11 (-1.64%) | 6.54 | 7.10 | 207.84K |
| 2024-04-02 | 6.51 | 6.66 | ↑$0.15 (2.30%) | 6.33 | 6.69 | 112.09K |
| 2024-04-01 | 6.07 | 6.50 | ↑$0.43 (7.08%) | 5.95 | 6.50 | 156.42K |
| 2024-03-28 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.92 | 6.09 | 122.68K |
| 2024-03-27 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.92 | 6.05 | 39.60K |
| 2024-03-26 | 5.92 | 6.03 | ↑$0.11 (1.86%) | 5.92 | 6.07 | 52.11K |
| 2024-03-25 | 5.82 | 6.01 | ↑$0.19 (3.26%) | 5.82 | 6.01 | 72.71K |
| 2024-03-22 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.78 | 5.91 | 52.36K |
| 2024-03-21 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.77 | 6.04 | 181.74K |
| 2024-03-20 | 5.98 | 6.01 | ↑$0.03 (0.50%) | 5.92 | 6.09 | 49.35K |
| 2024-03-19 | 6.00 | 6.02 | ↑$0.02 (0.33%) | 6.00 | 6.10 | 33.72K |
| 2024-03-18 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.88 | 6.08 | 142.42K |
| 2024-03-15 | 6.09 | 6.13 | ↑$0.04 (0.66%) | 6.09 | 6.14 | 17.56K |
Create an account or log in to view more rows.
$VOC hope everyone has a good weekend
$VOC Bears get cremated today
$VOC Not another do nothing day
$VOC i need more
$VOC I gave in! Bought more 100 shares
$VOC I blocked some bears and I liked it!
$VOC it's going down??
$VOC hot damn <3
$VOC The squeeze is coming
$VOC go time