Get the Stockscreener App
5.81
2.52%
-0.15
After Hours:
5.77
-0.04
-0.69%
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 May 16, 2024, is $5.81.
- 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 361.11% to $5.81 now.
- The 52-week high stock price for VOC is $10.65, representing a 83.30% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for VOC is $5.57, indicating a -4.13% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $6.00 | $5.73 | $0.274 | 87,672.0 | -2.52% |
| May 15, 2024 | $6.00 | $5.87 | $0.1281 | 53,999.0 | +0.34% |
| May 14, 2024 | $5.96 | $5.74 | $0.22 | 35,465.0 | +2.59% |
| May 13, 2024 | $5.86 | $5.71 | $0.15 | 56,401.0 | +1.05% |
| May 10, 2024 | $5.84 | $5.71 | $0.13 | 47,019.0 | -0.52% |
| May 09, 2024 | $5.82 | $5.67 | $0.1498 | 35,549.0 | -0.17% |
| May 08, 2024 | $5.79 | $5.69 | $0.10 | 14,374.0 | +0.52% |
| May 07, 2024 | $5.77 | $5.60 | $0.17 | 39,149.0 | +1.41% |
| May 06, 2024 | $5.86 | $5.57 | $0.2854 | 87,223.0 | -2.58% |
| May 03, 2024 | $5.81 | $5.73 | $0.08 | 27,059.0 | +1.04% |
| May 02, 2024 | $5.80 | $5.68 | $0.1234 | 31,001.0 | +0.88% |
| May 01, 2024 | $5.85 | $5.68 | $0.17 | 43,201.0 | +0.71% |
| Apr 30, 2024 | $6.03 | $5.66 | $0.37 | 115,212.0 | -5.03% |
| Apr 29, 2024 | $6.05 | $5.93 | $0.12 | 48,387.0 | -2.13% |
| Apr 26, 2024 | $6.19 | $6.05 | $0.1398 | 125,745.0 | -0.16% |
| Apr 25, 2024 | $6.25 | $6.09 | $0.16 | 121,683.0 | -1.13% |
| Apr 24, 2024 | $6.25 | $6.05 | $0.1974 | 78,721.0 | +0.00% |
| Apr 23, 2024 | $6.22 | $6.06 | $0.159 | 104,229.0 | +0.82% |
| Apr 22, 2024 | $6.28 | $6.09 | $0.19 | 139,315.0 | -0.49% |
| Apr 19, 2024 | $6.19 | $6.05 | $0.14 | 58,123.0 | -0.32% |
| Apr 18, 2024 | $6.34 | $6.12 | $0.22 | 64,004.0 | -0.96% |
| Apr 17, 2024 | $6.35 | $6.22 | $0.1296 | 67,281.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $6.00 | $5.57 | $0.43 | 645,784.0 | +2.65% |
| 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% |
1.03%
0.72%
Cap:
|
Volume (24h):