NYSE:VOC
VOC Energy Trust Stock Price (Quote)
$5.81
+0.0600 (+1.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.66 | $7.10 | Friday, 3rd May 2024 VOC stock ended at $5.81. This is 1.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.00% from a day low at $5.75 to a day high of $5.81. |
| 90 days | $5.66 | $7.20 | |
| 52 weeks | $5.66 | $10.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.79 | $5.81 | $5.75 | $5.81 | 27 059 |
| May 02, 2024 | $5.73 | $5.80 | $5.68 | $5.75 | 30 749 |
| May 01, 2024 | $5.78 | $5.83 | $5.68 | $5.70 | 43 201 |
| Apr 30, 2024 | $5.97 | $6.03 | $5.66 | $5.66 | 114 915 |
| Apr 29, 2024 | $6.05 | $6.05 | $5.93 | $5.96 | 48 285 |
| Apr 26, 2024 | $6.08 | $6.19 | $6.05 | $6.09 | 125 543 |
| Apr 25, 2024 | $6.20 | $6.25 | $6.09 | $6.10 | 121 527 |
| Apr 24, 2024 | $6.22 | $6.25 | $6.05 | $6.17 | 78 717 |
| Apr 23, 2024 | $6.17 | $6.22 | $6.10 | $6.17 | 104 229 |
| Apr 22, 2024 | $6.25 | $6.28 | $6.09 | $6.12 | 139 315 |
| Apr 19, 2024 | $6.09 | $6.19 | $6.05 | $6.15 | 57 750 |
| Apr 18, 2024 | $6.34 | $6.34 | $6.12 | $6.17 | 63 995 |
| Apr 17, 2024 | $6.29 | $6.35 | $6.22 | $6.23 | 67 231 |
| Apr 16, 2024 | $6.25 | $6.35 | $6.18 | $6.34 | 65 182 |
| Apr 15, 2024 | $6.50 | $6.50 | $6.25 | $6.36 | 81 791 |
| Apr 12, 2024 | $6.46 | $6.60 | $6.45 | $6.55 | 51 645 |
| Apr 11, 2024 | $6.30 | $6.48 | $6.30 | $6.46 | 81 855 |
| Apr 10, 2024 | $6.20 | $6.31 | $6.11 | $6.30 | 71 563 |
| Apr 09, 2024 | $6.25 | $6.33 | $6.20 | $6.23 | 27 737 |
| Apr 08, 2024 | $6.44 | $6.49 | $6.25 | $6.30 | 88 293 |
| Apr 05, 2024 | $6.49 | $6.57 | $6.37 | $6.49 | 29 800 |
| Apr 04, 2024 | $6.56 | $6.64 | $6.31 | $6.46 | 92 577 |
| Apr 03, 2024 | $6.70 | $7.10 | $6.54 | $6.59 | 207 837 |
| Apr 02, 2024 | $6.51 | $6.69 | $6.33 | $6.66 | 112 086 |
| Apr 01, 2024 | $6.07 | $6.50 | $5.95 | $6.50 | 156 415 |
