VOC Energy(VOC)
$3.19+0.28 (+9.62%)
VOC
VOC Energy historical prices
$3.19
At close:+0.28 (+9.62%)
VOC Energy (VOC) Historical Prices
369 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.97 | 3.19 | 2.95 | 3.19 | 3.19 | +9.62% | 131,033 | 1.58 |
| Nov 11, 2026 | 2.90 | 2.95 | 2.89 | 2.91 | 2.91 | -0.34% | 50,303 | 0.55 |
| Nov 10, 2026 | 2.98 | 2.98 | 2.86 | 2.92 | 2.92 | -1.02% | 41,232 | 0.44 |
| Nov 09, 2026 | 2.94 | 2.97 | 2.80 | 2.88 | 2.88 | -2.37% | 386,608 | 4.41 |
| Nov 06, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | +0.34% | 26,068 | 0.30 |
| Nov 05, 2026 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | -1.01% | 85,464 | 0.98 |
| Nov 04, 2026 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | +0.34% | 112,436 | 1.30 |
| Nov 03, 2026 | 2.96 | 3.03 | 2.94 | 2.96 | 2.96 | 0.00% | 46,802 | 0.54 |
| Nov 02, 2026 | 3.05 | 3.15 | 2.91 | 2.96 | 2.96 | -3.58% | 167,847 | 1.97 |
| Oct 30, 2026 | 3.19 | 3.19 | 3.01 | 3.07 | 3.07 | -1.29% | 322,865 | 3.96 |
| Oct 29, 2026 | 3.55 | 3.55 | 3.20 | 3.30 | 3.11 | -7.30% | 464,566 | 6.11 |
| Oct 28, 2026 | 3.59 | 3.59 | 3.55 | 3.56 | 3.36 | -0.27% | 228,829 | 3.07 |
| Oct 27, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.36 | +0.84% | 98,533 | 1.26 |
| Oct 26, 2026 | 3.57 | 3.58 | 3.47 | 3.54 | 3.34 | +1.43% | 118,596 | 1.36 |
| Oct 23, 2026 | 3.53 | 3.57 | 3.48 | 3.49 | 3.29 | -2.23% | 89,074 | 0.99 |
| Oct 22, 2026 | 3.59 | 3.59 | 3.53 | 3.57 | 3.36 | +0.27% | 138,093 | 1.45 |
| Oct 21, 2026 | 3.41 | 3.62 | 3.41 | 3.56 | 3.36 | +4.71% | 242,862 | 2.62 |
| Oct 20, 2026 | 3.40 | 3.40 | 3.38 | 3.40 | 3.20 | 0.00% | 56,574 | 0.60 |
| Oct 19, 2026 | 3.40 | 3.40 | 3.39 | 3.40 | 3.20 | +0.31% | 125,931 | 1.34 |
| Oct 16, 2026 | 3.40 | 3.40 | 3.38 | 3.39 | 3.19 | 0.00% | 42,902 | 0.44 |
| Oct 15, 2026 | 3.40 | 3.40 | 3.36 | 3.39 | 3.19 | -0.31% | 33,154 | 0.34 |
| Oct 14, 2026 | 3.41 | 3.44 | 3.37 | 3.40 | 3.20 | +0.31% | 34,838 | 0.35 |
| Oct 13, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.19 | -0.90% | 33,428 | 0.33 |
| Oct 12, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.22 | 0.00% | 57,767 | 0.58 |
| Oct 09, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | 3.22 | +0.31% | 45,762 | 0.46 |
| Oct 08, 2026 | 3.42 | 3.42 | 3.37 | 3.41 | 3.21 | 0.00% | 108,010 | 1.07 |
| Oct 07, 2026 | 3.41 | 3.42 | 3.41 | 3.41 | 3.21 | -0.31% | 34,542 | 0.34 |
| Oct 06, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.22 | 0.00% | 17,439 | 0.17 |
| Oct 05, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.22 | 0.00% | 63,293 | 0.63 |
| Oct 02, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.22 | 0.00% | 29,038 | 0.29 |
| Oct 01, 2026 | 3.41 | 3.42 | 3.40 | 3.42 | 3.22 | +0.31% | 81,091 | 0.80 |
| Sep 30, 2026 | 3.42 | 3.42 | 3.40 | 3.41 | 3.21 | 0.00% | 42,844 | 0.43 |
| Sep 29, 2026 | 3.42 | 3.45 | 3.38 | 3.41 | 3.21 | -0.86% | 52,831 | 0.53 |
| Sep 28, 2026 | 3.43 | 3.45 | 3.38 | 3.44 | 3.24 | +0.87% | 50,497 | 0.50 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.21 | +0.88% | 56,841 | 0.57 |
| Sep 24, 2026 | 3.38 | 3.41 | 3.34 | 3.38 | 3.19 | +0.31% | 59,786 | 0.60 |
| Sep 23, 2026 | 3.40 | 3.41 | 3.36 | 3.37 | 3.18 | -0.59% | 37,624 | 0.38 |
| Sep 22, 2026 | 3.32 | 3.41 | 3.32 | 3.39 | 3.19 | +0.28% | 40,576 | 0.40 |
| Sep 21, 2026 | 3.36 | 3.40 | 3.32 | 3.38 | 3.19 | 0.00% | 54,814 | 0.54 |
| Sep 18, 2026 | 3.41 | 3.45 | 3.38 | 3.38 | 3.19 | -1.45% | 32,064 | 0.32 |
| Sep 17, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.23 | +1.80% | 35,277 | 0.35 |
| Sep 16, 2026 | 3.40 | 3.42 | 3.35 | 3.37 | 3.18 | -1.76% | 28,560 | 0.28 |
| Sep 15, 2026 | 3.39 | 3.43 | 3.39 | 3.43 | 3.23 | +0.59% | 86,809 | 0.86 |
| Sep 14, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.21 | +1.48% | 55,148 | 0.55 |
| Sep 11, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.17 | +0.60% | 33,753 | 0.33 |
| Sep 10, 2026 | 3.33 | 3.38 | 3.31 | 3.34 | 3.15 | +1.52% | 37,573 | 0.36 |
| Sep 09, 2026 | 3.37 | 3.40 | 3.29 | 3.29 | 3.10 | -1.81% | 40,992 | 0.40 |
| Sep 08, 2026 | 3.33 | 3.37 | 3.27 | 3.35 | 3.16 | +1.84% | 115,374 | 1.13 |
| Sep 07, 2026 | 3.27 | 3.35 | 3.27 | 3.29 | 3.10 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.27 | 3.35 | 3.27 | 3.29 | 3.10 | -2.08% | 48,820 | 0.48 |
