Get the Stockscreener App
4.72
1.26%
-0.06
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 December 20, 2024, is $4.72.
- 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 274.60% to $4.72 now.
- The 52-week high stock price for VOC is $7.71, representing a 63.35% increase from the current share price, occurred on January 17, 2024.
- The 52-week low stock price for VOC is $4.45, indicating a -5.72% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $4.78 | $4.70 | $0.075 | 40,027.0 | -1.26% |
| Dec 19, 2024 | $4.80 | $4.63 | $0.1726 | 46,158.0 | +2.80% |
| Dec 18, 2024 | $4.77 | $4.59 | $0.1791 | 100,595.0 | -1.06% |
| Dec 17, 2024 | $4.80 | $4.70 | $0.10 | 62,109.0 | -2.29% |
| Dec 16, 2024 | $4.87 | $4.79 | $0.0766 | 71,206.0 | -1.64% |
| Dec 13, 2024 | $4.98 | $4.85 | $0.1299 | 25,861.0 | -0.41% |
| Dec 12, 2024 | $5.00 | $4.85 | $0.15 | 56,361.0 | +1.24% |
| Dec 11, 2024 | $4.98 | $4.82 | $0.16 | 118,572.0 | -2.22% |
| Dec 10, 2024 | $4.99 | $4.90 | $0.0899 | 26,163.0 | -0.40% |
| Dec 09, 2024 | $5.00 | $4.84 | $0.155 | 47,740.0 | +3.11% |
| Dec 06, 2024 | $4.90 | $4.83 | $0.07 | 52,419.0 | -0.82% |
| Dec 05, 2024 | $5.00 | $4.86 | $0.14 | 60,147.0 | -1.22% |
| Dec 04, 2024 | $5.00 | $4.85 | $0.15 | 73,781.0 | +0.20% |
| Dec 03, 2024 | $5.09 | $4.91 | $0.18 | 52,140.0 | -1.60% |
| Dec 02, 2024 | $5.00 | $4.91 | $0.09 | 51,622.0 | +1.63% |
| Nov 29, 2024 | $4.99 | $4.87 | $0.12 | 18,231.0 | +0.82% |
| Nov 27, 2024 | $4.90 | $4.85 | $0.05 | 17,246.0 | +0.21% |
| Nov 26, 2024 | $5.10 | $4.85 | $0.2488 | 56,051.0 | -3.18% |
| Nov 25, 2024 | $5.10 | $4.95 | $0.15 | 46,198.0 | +0.00% |
| Nov 22, 2024 | $5.08 | $4.93 | $0.1492 | 34,696.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $5.09 | $4.59 | $0.50 | 924,928.0 | -4.07% |
| Nov, 2024 | $5.29 | $4.75 | $0.545 | 1,105,127.0 | -4.84% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):