Free Trial

VOC Energy Trust (VOC) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free VOC Stock Alerts
$5.18
-0.29 (-5.30%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

VOC Energy Trust Stock Price Performance

5 Day
Performance
-3.18%
1 Month
Performance
-14.94%
3 Month
Performance
-22.22%
6 Month
Performance
-33.46%
Year-To-Date
Performance
-28.06%
1 Year
Performance
-34.10%
Receive VOC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VOC Energy Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

VOC Stock Chart for Tuesday, May, 28, 2024

VOC Chart by TradingView

VOC Energy Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$5.47$5.18
-5.30%		$5.50$5.12115,886 shs$0.00
05/27/2024$5.47$5.47$5.52$5.20103,500 shs$92.99 million
05/24/2024$5.35$5.47
+2.24%		$5.52$5.20103,437 shs$0.00
05/23/2024$5.54$5.35
-3.43%		$5.59$5.2097,294 shs$0.00
05/22/2024$5.64$5.54
-1.77%		$5.66$5.5091,318 shs$0.00
05/21/2024$5.63$5.64
+0.18%		$5.65$5.6125,542 shs$0.00
05/20/2024$5.73$5.63
-1.75%		$5.73$5.6269,956 shs$0.00
05/17/2024$5.83$5.74
-1.54%		$5.85$5.6471,050 shs$0.00
05/16/2024$5.91$5.83
-1.35%		$6.00$5.7387,672 shs$0.00
05/15/2024$5.94$5.91
-0.51%		$6.00$5.8753,999 shs$0.00
05/14/2024$5.79$5.94
+2.59%		$5.96$5.7435,465 shs$0.00
05/13/2024$5.73$5.79
+1.05%		$5.86$5.7156,401 shs$98.43 million
05/10/2024$5.76$5.73
-0.52%		$5.84$5.7147,021 shs$97.41 million
05/09/2024$5.77$5.76
-0.17%		$5.82$5.6735,549 shs$97.92 million
05/08/2024$5.75$5.77
+0.44%		$5.79$5.6914,374 shs$98.09 million
05/07/2024$5.59$5.75
+2.77%		$5.77$5.6139,153 shs$0.00
05/06/2024$5.81$5.59
-3.79%		$5.86$5.5787,323 shs$0.00
05/03/2024$5.74$5.81
+1.22%		$5.81$5.7327,059 shs$0.00
05/02/2024$5.70$5.74
+0.70%		$5.80$5.6831,001 shs$0.00
05/01/2024$5.66$5.70
+0.71%		$5.85$5.6843,201 shs$0.00
04/30/2024$5.96$5.66
-5.03%		$6.03$5.66115,146 shs$0.00
04/29/2024$6.09$5.96
-2.13%		$6.05$5.9348,386 shs$0.00
04/26/2024$6.10$6.07
-0.49%		$6.19$6.05125,749 shs$0.00
04/25/2024$6.17$6.10
-1.13%		$6.25$6.09121,533 shs$0.00
04/24/2024$6.17$6.17$6.25$6.0578,717 shs$0.00
04/23/2024$6.12$6.17
+0.82%		$6.22$6.06104,214 shs$0.00
04/22/2024$6.15$6.12
-0.49%		$6.28$6.09139,315 shs$0.00
04/19/2024$6.17$6.10
-1.13%		$6.19$6.0558,154 shs$0.00
04/18/2024$6.23$6.17
-0.96%		$6.34$6.1263,995 shs$0.00
04/17/2024$6.34$6.23
-1.74%		$6.35$6.2267,281 shs$0.00
04/16/2024$6.36$6.34
-0.31%		$6.35$6.1865,182 shs$0.00
04/15/2024$6.55$6.36
-2.90%		$6.50$6.2581,791 shs$0.00
04/12/2024$6.46$6.55
+1.39%		$6.60$6.4551,645 shs$0.00
04/11/2024$6.30$6.46
+2.54%		$6.48$6.3082,073 shs$0.00
04/10/2024$6.23$6.30
+1.05%		$6.31$6.1171,596 shs$0.00
04/09/2024$6.30$6.23
-1.04%		$6.34$6.2027,820 shs$105.99 million
04/08/2024$6.49$6.30
-2.93%		$6.49$6.2588,297 shs$0.00
04/05/2024$6.46$6.49
+0.46%		$6.57$6.3729,800 shs$0.00
04/04/2024$6.58$6.46
-1.82%		$6.64$6.3192,577 shs$0.00
04/03/2024$6.66$6.58
-1.20%		$7.10$6.54207,840 shs$0.00
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$6.50$6.66
+2.46%		$6.69$6.30115,187 shs$0.00
04/01/2024$6.05$6.50
+7.44%		$6.50$5.95156,415 shs$0.00
03/29/2024$6.06$6.05
-0.17%		$6.09$5.92122,676 shs$102.85 million
03/28/2024$5.98$6.06
+1.34%		$6.09$5.92122,082 shs$0.00
03/27/2024$6.04$5.98
-0.99%		$6.05$5.9239,597 shs$0.00
03/26/2024$5.97$6.04
+1.17%		$6.07$5.9652,115 shs$0.00
03/25/2024$5.85$5.97
+2.05%		$6.01$5.8272,204 shs$0.00
03/22/2024$5.84$5.85
+0.17%		$5.91$5.7752,362 shs$0.00
03/21/2024$6.01$5.84
-2.83%		$6.04$5.77181,825 shs$0.00
03/20/2024$6.02$6.01
-0.17%		$6.09$5.9249,351 shs$0.00
03/19/2024$6.02$6.02$6.10$6.0033,723 shs$0.00
03/18/2024$6.13$6.02
-1.79%		$6.09$5.88142,420 shs$0.00
03/15/2024$6.09$6.13
+0.66%		$6.14$6.0917,557 shs$104.21 million
03/14/2024$6.12$6.09
-0.49%		$6.15$6.0642,070 shs$0.00
03/13/2024$6.11$6.12
+0.16%		$6.20$6.1033,181 shs$0.00
03/12/2024$6.17$6.11
-0.97%		$6.20$6.0728,000 shs$0.00
03/11/2024$6.13$6.17
+0.65%		$6.20$6.0088,963 shs$0.00
03/08/2024$6.20$6.15
-0.81%		$6.20$6.0543,185 shs$0.00
03/07/2024$6.11$6.20
+1.47%		$6.26$6.0538,020 shs$0.00
03/06/2024$6.19$6.11
-1.29%		$6.39$6.1056,449 shs$0.00
03/05/2024$5.90$6.19
+4.92%		$6.40$5.9178,515 shs$0.00
03/04/2024$6.41$5.90
-7.96%		$6.43$5.90209,678 shs$0.00
03/01/2024$6.65$6.45
-3.01%		$6.68$6.4243,828 shs$109.65 million
02/29/2024$6.66$6.65
-0.15%		$6.70$6.5818,346 shs$0.00
02/28/2024$6.48$6.66
+2.78%		$6.69$6.3643,203 shs$0.00
02/27/2024$6.33$6.48
+2.37%		$6.53$6.0899,686 shs$0.00

Related Companies:
This page (NYSE:VOC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits