NYSE · VOC · stock
VOC Energy Trust (VOC) stock price history
Every NYSE trading session of VOC Energy Trust from May 6, 2011 to Nov 11, 2026: 3,891 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VOC adjusted close, 2011 to 2026
- $8.70
- All time high, 2023
- $3.74
- 52 week high, $2.53 low
- 3,891
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
VOC key facts
- VOC Energy Trust (VOC) closed at $2.91 on Nov 11, 2026 on NYSE.
- VOC's all time high close is $8.70, set on Jan 20, 2023; its all time low close is $0.5853 on Jan 19, 2016.
- VOC's 52 week range is $2.53 to $3.74.
- VOC returned +8.9% over the year to Nov 11, 2026 and +4.9% over five years.
- Over ten years VOC returned +212%, +12.1% a year compounded.
- VOC's deepest drawdown was -87.0% from Jan 19, 2012 to Jan 19, 2016.
- DataCedar holds 3,891 daily sessions of VOC history from May 6, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VOC price chart, 2011 to 2026
VOC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.9% |
| 3 months | -7.0% |
| 6 months | -6.4% |
| Year to date | +11.7% |
| 1 year | +8.9% |
| 3 years | -51.7% |
| 5 years | +4.9% |
| 10 years | +212.4% |
| Since May 6, 2011 | -20.2% |
| Compound annual growth, 15.5 years | -1.4% |
VOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.70 on Jan 20, 2023
- All time low close
- $0.5853 on Jan 19, 2016
- 52 week high
- $3.74 on Mar 9, 2026
- 52 week low
- $2.53 on Nov 21, 2025
- Deepest drawdown
- -87.0% from Jan 19, 2012 to Jan 19, 2016, recovered Mar 8, 2022
- Best single session
- +37.3% on Jun 8, 2020
- Worst single session
- -23.0% on Mar 9, 2020
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2022, +162%
- Worst calendar year
- 2014, -58%
VOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 6, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.53 | $3.74 | $2.53 | $2.91 | +14.1% | 23.4M | 217 |
| 2025 | $4.03 | $4.25 | $2.07 | $2.55 | -35.7% | 19.2M | 250 |
| 2024 | $5.28 | $5.65 | $3.56 | $3.97 | -24.9% | 17.1M | 252 |
| 2023 | $6.91 | $9.10 | $4.66 | $5.28 | -23.4% | 26.5M | 250 |
| 2022 | $2.61 | $6.92 | $2.61 | $6.89 | +161.5% | 43.7M | 251 |
| 2021 | $1.11 | $2.90 | $1.11 | $2.63 | +138.1% | 27M | 249 |
| 2020 | $2.12 | $2.33 | $0.5980 | $1.11 | -47.6% | 28.8M | 253 |
| 2019 | $1.45 | $2.84 | $1.45 | $2.11 | +45.6% | 13.4M | 252 |
| 2018 | $2.12 | $2.38 | $1.33 | $1.45 | -30.8% | 15M | 250 |
| 2017 | $1.03 | $2.18 | $1.01 | $2.10 | +108.1% | 13.4M | 250 |
| 2016 | $0.7244 | $1.10 | $0.5013 | $1.01 | +41.3% | 10.5M | 247 |
| 2015 | $1.40 | $1.75 | $0.6548 | $0.7128 | -49.4% | 16.8M | 251 |
| 2014 | $3.40 | $4.27 | $1.27 | $1.41 | -58.1% | 26.8M | 252 |
| 2013 | $2.74 | $4.01 | $2.46 | $3.36 | +27.1% | 20.3M | 252 |
| 2012 | $4.15 | $4.52 | $2.47 | $2.64 | -35.4% | 25.9M | 250 |
| 2011 | $3.72 | $4.31 | $3.18 | $4.09 | n/a | 18.6M | 165 |
VOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.91 | -5.2% |
| October 2026 | $3.07 | -10.0% |
| September 2026 | $3.41 | +0.9% |
| August 2026 | $3.38 | +13.4% |
| July 2026 | $2.98 | +3.5% |
| June 2026 | $2.88 | -0.3% |
| May 2026 | $2.89 | -13.7% |
| April 2026 | $3.35 | -0.5% |
| March 2026 | $3.37 | +6.1% |
| February 2026 | $3.17 | +14.0% |
| January 2026 | $2.78 | +9.2% |
| December 2025 | $2.55 | -4.3% |
About the VOC data
Daily bars. 3,891 sessions from May 6, 2011 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AVOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VNO$M Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share, no par value per share
- VNO$N Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest, liquidation preference $25.00 per share
- VNO$O Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares, Liquidation Preference $25.00 Per Share
- VNT Vontier Corp
- VOYA Voya Financial, Inc.
- VOYA$B Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B
- VOYG Voyager Technologies, Inc./TX
- VPG Vishay Precision Group, Inc.
Common questions
VOC share price history
