VOC Energy Trust (VOC) Historical Stock Data
5.99 ↑0.01 (0.17%)
As of March 25, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, VOC is down -0.29% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 6.06 | 6.15 | 42.07K |
2024-03-13 | 6.10 | 6.12 | ↑$0.02 (0.33%) | 6.10 | 6.20 | 33.18K |
2024-03-12 | 6.18 | 6.12 | ↓$0.06 (-0.97%) | 6.07 | 6.20 | 27.99K |
2024-03-11 | 6.14 | 6.17 | ↑$0.03 (0.49%) | 6.01 | 6.19 | 89.01K |
2024-03-08 | 6.17 | 6.13 | ↓$0.04 (-0.65%) | 6.05 | 6.20 | 43.52K |
2024-03-07 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 6.00 | 6.26 | 37.94K |
2024-03-06 | 6.30 | 6.11 | ↓$0.19 (-3.02%) | 6.10 | 6.39 | 56.45K |
2024-03-05 | 5.96 | 6.19 | ↑$0.23 (3.86%) | 5.91 | 6.40 | 78.52K |
2024-03-04 | 6.39 | 5.90 | ↓$0.49 (-7.67%) | 5.90 | 6.43 | 209.64K |
2024-03-01 | 6.60 | 6.41 | ↓$0.19 (-2.88%) | 6.41 | 6.68 | 43.56K |
2024-02-29 | 6.68 | 6.65 | ↓$0.03 (-0.45%) | 6.58 | 6.70 | 18.34K |
2024-02-28 | 6.50 | 6.66 | ↑$0.16 (2.46%) | 6.41 | 6.69 | 43.54K |
2024-02-27 | 6.23 | 6.48 | ↑$0.25 (4.01%) | 6.08 | 6.53 | 99.59K |
2024-02-26 | 6.43 | 6.33 | ↓$0.10 (-1.56%) | 6.22 | 6.48 | 76.87K |
2024-02-23 | 6.60 | 6.29 | ↓$0.31 (-4.70%) | 6.27 | 6.68 | 149.57K |
2024-02-22 | 6.75 | 6.65 | ↓$0.10 (-1.48%) | 6.62 | 6.79 | 60.45K |
2024-02-21 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.64 | 6.81 | 26.07K |
2024-02-20 | 6.99 | 6.63 | ↓$0.36 (-5.15%) | 6.63 | 7.15 | 75.16K |
2024-02-16 | 7.20 | 7.15 | ↓$0.05 (-0.69%) | 7.10 | 7.20 | 38.40K |
2024-02-15 | 6.81 | 7.11 | ↑$0.30 (4.41%) | 6.81 | 7.15 | 86.34K |
2024-02-14 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.85 | 7.10 | 64.79K |
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