Get the Stockscreener App
4.9801
0.82%
0.0401
Voc Energy Trust Stock (VOC) Price History
The historical daily chart and data for Voc Energy Trust stock (VOC), show that the latest closing stock price as of November 21, 2024, is $4.9801.
- Voc Energy Trust all-time high stock price is $17.24, occurred on June 30, 2014.
- The lowest Voc Energy Trust stock price recorded was $1.26 on September 10, 2020. Since then, Voc Energy Trust's stock price has risen over 295.25% to $4.9801 now.
- The 52-week high stock price for VOC is $8.18, representing a 64.25% increase from the current share price, occurred on November 27, 2023.
- The 52-week low stock price for VOC is $4.45, indicating a -10.64% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Voc Energy Trust (VOC) stock in the beginning of 2023 was $4.80. The stock closed the year at $10.37, a gain of over 116.04% for the year.
The table below shows more information about VOC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $5.10 | $4.98 | $0.12 | 39,015.0 | +0.91% |
| Nov 20, 2024 | $4.98 | $4.80 | $0.18 | 75,466.0 | -1.20% |
| Nov 19, 2024 | $5.09 | $5.00 | $0.095 | 34,151.0 | -1.38% |
| Nov 18, 2024 | $5.19 | $5.07 | $0.1183 | 23,705.0 | +0.00% |
| Nov 15, 2024 | $5.23 | $5.00 | $0.23 | 41,025.0 | -2.31% |
| Nov 14, 2024 | $5.29 | $4.96 | $0.33 | 89,019.0 | +2.98% |
| Nov 13, 2024 | $5.20 | $4.90 | $0.30 | 137,307.0 | +2.02% |
| Nov 12, 2024 | $4.98 | $4.84 | $0.1394 | 28,717.0 | +1.65% |
| Nov 11, 2024 | $4.86 | $4.78 | $0.08 | 34,643.0 | +0.21% |
| Nov 08, 2024 | $4.98 | $4.75 | $0.2349 | 61,113.0 | -1.42% |
| Nov 07, 2024 | $4.98 | $4.81 | $0.1731 | 62,863.0 | +0.20% |
| Nov 06, 2024 | $4.98 | $4.81 | $0.17 | 44,936.0 | +2.72% |
| Nov 05, 2024 | $4.80 | $4.75 | $0.05 | 43,657.0 | +0.63% |
| Nov 04, 2024 | $5.03 | $4.75 | $0.279 | 71,217.0 | -3.65% |
| Nov 01, 2024 | $5.19 | $4.92 | $0.27 | 144,528.0 | -4.64% |
| Oct 31, 2024 | $5.22 | $5.02 | $0.205 | 66,391.0 | +2.38% |
| Oct 30, 2024 | $5.37 | $5.01 | $0.36 | 125,324.0 | -9.17% |
| Oct 29, 2024 | $5.62 | $5.45 | $0.175 | 192,467.0 | -1.07% |
| Oct 28, 2024 | $5.69 | $5.43 | $0.26 | 223,900.0 | +2.55% |
| Oct 25, 2024 | $5.49 | $5.38 | $0.112 | 124,240.0 | +2.62% |
| Oct 24, 2024 | $5.36 | $5.23 | $0.13 | 40,089.0 | +1.71% |
| Oct 23, 2024 | $5.34 | $5.23 | $0.1105 | 31,884.0 | -1.32% |
| Oct 22, 2024 | $5.38 | $5.20 | $0.183 | 54,840.0 | +0.95% |
Voc Energy Trust Stock (VOC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Voc Energy Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VOC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Voc Energy Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Voc Energy Trust Stock (VOC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.29 | $4.75 | $0.545 | 931,362.0 | -3.58% |
| Oct, 2024 | $5.69 | $4.95 | $0.74 | 1,558,122.0 | +4.87% |
| Sep, 2024 | $5.11 | $4.48 | $0.63 | 864,037.0 | -0.60% |
| Aug, 2024 | $5.23 | $4.45 | $0.78 | 1,153,051.0 | +0.61% |
| Jul, 2024 | $5.56 | $4.82 | $0.74 | 1,839,126.0 | +2.49% |
| Jun, 2024 | $5.28 | $4.59 | $0.69 | 1,157,047.0 | -7.85% |
| May, 2024 | $6.00 | $4.94 | $1.06 | 1,333,125.0 | -7.77% |
| Apr, 2024 | $7.10 | $5.66 | $1.44 | 1,994,513.0 | -6.45% |
| Mar, 2024 | $6.68 | $5.77 | $0.9127 | 1,427,239.0 | -9.02% |
| Feb, 2024 | $7.20 | $6.08 | $1.12 | 1,425,889.0 | -5.54% |
| Jan, 2024 | $7.71 | $6.80 | $0.91 | 1,853,560.0 | -2.22% |
Voc Energy Trust Stock (VOC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.03 | $7.11 | $0.92 | 1,706,828.0 | -6.74% |
| Nov, 2023 | $8.59 | $7.56 | $1.03 | 1,053,960.0 | -7.10% |
| Oct, 2023 | $10.65 | $8.12 | $2.53 | 1,444,264.0 | -15.38% |
| Sep, 2023 | $10.10 | $8.33 | $1.77 | 1,313,042.0 | +15.94% |
| Aug, 2023 | $8.91 | $8.10 | $0.8123 | 1,089,585.0 | -1.97% |
| Jul, 2023 | $8.97 | $7.90 | $1.07 | 1,820,058.0 | +9.09% |
| Jun, 2023 | $8.10 | $7.03 | $1.07 | 1,240,676.0 | +11.55% |
| May, 2023 | $8.45 | $7.03 | $1.42 | 1,666,517.0 | -13.73% |
| Apr, 2023 | $9.45 | $8.08 | $1.37 | 1,909,988.0 | -0.48% |
| Mar, 2023 | $8.90 | $6.86 | $2.04 | 2,387,795.0 | +2.99% |
| Feb, 2023 | $9.85 | $7.85 | $2.00 | 3,910,004.0 | -17.47% |
| Jan, 2023 | $13.70 | $9.42 | $4.28 | 6,973,174.0 | -6.17% |
Voc Energy Trust Stock (VOC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.42 | $7.63 | $2.79 | 4,254,192.0 | +6.80% |
| Nov, 2022 | $9.96 | $7.57 | $2.39 | 4,098,771.0 | +18.13% |
| Oct, 2022 | $10.06 | $6.85 | $3.21 | 3,766,002.0 | +21.42% |
| Sep, 2022 | $7.27 | $6.01 | $1.26 | 2,088,593.0 | -6.62% |
| Aug, 2022 | $7.79 | $6.51 | $1.28 | 2,551,975.0 | -4.23% |
| Jul, 2022 | $8.30 | $5.75 | $2.55 | 4,615,630.0 | +16.64% |
| Jun, 2022 | $8.86 | $6.11 | $2.75 | 5,288,440.0 | -16.58% |
| May, 2022 | $7.94 | $6.40 | $1.54 | 3,340,896.0 | +6.87% |
| Apr, 2022 | $8.18 | $6.89 | $1.29 | 3,391,856.0 | +6.43% |
| Mar, 2022 | $8.04 | $5.53 | $2.51 | 4,187,815.0 | -1.44% |
| Feb, 2022 | $7.30 | $5.32 | $1.98 | 2,969,588.0 | +26.64% |
| Jan, 2022 | $6.00 | $4.65 | $1.35 | 3,074,462.0 | +16.84% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):