VOC Energy Stock Price History
NYSE: VOCEnergyOil & Gas ProductionUSD
3.42+0.01 (+0.29%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
VOC price history at a glance
The price history for VOC Energy (VOC) on this page begins on May 2, 2011, when the stock closed at $21.02; it most recently closed at $3.42 on October 5, 2026. The highest price in this record is $24.85, reached on July 18, 2011; the latest close is 86.2% below that peak. Across the 14 complete calendar years in the table, VOC finished higher in 6 and lower in 8. Its best year was 2022 (+121.1%) and its worst was 2014 (-63.4%).
Over roughly 15 years the share price changed -83.7%, a -11.1% compound annual price return (excluding dividends). In the last 12 months alone, VOC has gained 16.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $24.85
- Date of high
- Jul 18, 2011
- Low since 2011
- $1.26
- Date of low
- Sep 7, 2020
- 52-week high
- $3.84
- 52-week low
- $2.63
- IPO year
- 2011
- Last close
- $3.42
VOC returns
1 week
0.00%
1 month
+3.95%
3 months
+12.50%
6 months
+4.91%
Year to date
+26.67%
1 year
+16.33%
3 years
-65.90%
5 years
-32.68%
VOC price return, excluding dividends.
VOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.42 | +23.47% |
| 2025 | 2.77 | -44.27% |
| 2024 | 4.97 | -30.97% |
| 2023 | 7.20 | -30.57% |
| 2022 | 10.37 | +121.11% |
| 2021 | 4.69 | +111.26% |
| 2020 | 2.22 | -53.65% |
| 2019 | 4.79 | +21.57% |
| 2018 | 3.94 | -33.45% |
| 2017 | 5.92 | +86.16% |
| 2016 | 3.18 | +29.27% |
| 2015 | 2.46 | -54.02% |
| 2014 | 5.35 | -63.41% |
| 2013 | 14.62 | +2.24% |
| 2012 | 14.30 | -35.53% |
| 2011* | 22.18 | +5.52% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
VOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.39 | 3.42 | 3.38 | 3.42 | +0.29% | |
| 3.42 | 3.42 | 3.37 | 3.41 | 0.00% | |
| 3.41 | 3.42 | 3.41 | 3.41 | -0.29% | |
| 3.40 | 3.42 | 3.40 | 3.42 | 0.00% | |
| 3.42 | 3.42 | 3.40 | 3.42 | 0.00% | |
| 3.40 | 3.42 | 3.40 | 3.42 | 0.00% | |
| 3.41 | 3.42 | 3.40 | 3.42 | +0.29% | |
| 3.42 | 3.42 | 3.40 | 3.41 | 0.00% | |
| 3.42 | 3.45 | 3.38 | 3.41 | -0.87% | |
| 3.43 | 3.45 | 3.38 | 3.44 | +0.88% | |
| 3.34 | 3.41 | 3.34 | 3.41 | +0.89% | |
| 3.38 | 3.41 | 3.34 | 3.38 | +0.30% | |
| 3.40 | 3.41 | 3.36 | 3.37 | -0.59% | |
| 3.32 | 3.41 | 3.32 | 3.39 | +0.30% | |
| 3.36 | 3.40 | 3.32 | 3.38 | 0.00% | |
| 3.41 | 3.45 | 3.38 | 3.38 | -1.46% | |
| 3.37 | 3.43 | 3.37 | 3.43 | +1.78% | |
| 3.40 | 3.42 | 3.35 | 3.37 | -1.75% | |
| 3.39 | 3.43 | 3.39 | 3.43 | +0.59% | |
| 3.38 | 3.43 | 3.38 | 3.41 | +1.49% | |
| 3.34 | 3.38 | 3.31 | 3.36 | +0.60% | |
| 3.33 | 3.38 | 3.31 | 3.34 | +1.52% | |
| 3.37 | 3.40 | 3.29 | 3.29 | -1.79% | |
| 3.33 | 3.37 | 3.27 | 3.35 | +1.82% | |
| 3.27 | 3.35 | 3.27 | 3.29 | -2.08% | |
| 3.38 | 3.41 | 3.36 | 3.36 | -0.88% | |
| 3.38 | 3.43 | 3.38 | 3.39 | -0.29% | |
| 3.43 | 3.43 | 3.34 | 3.40 | +0.59% | |
| 3.35 | 3.42 | 3.34 | 3.38 | +2.74% | |
| 3.30 | 3.35 | 3.27 | 3.29 | +0.61% | |
| 3.21 | 3.27 | 3.20 | 3.27 | +0.93% | |
| 3.36 | 3.36 | 3.21 | 3.24 | -3.86% | |
| 3.40 | 3.40 | 3.35 | 3.37 | -1.17% | |
| 3.44 | 3.44 | 3.32 | 3.41 | 0.00% | |
| 3.38 | 3.45 | 3.38 | 3.41 | +1.49% | |
| 3.37 | 3.41 | 3.36 | 3.36 | -0.59% | |
| 3.31 | 3.38 | 3.30 | 3.38 | +3.05% | |
| 3.22 | 3.34 | 3.22 | 3.28 | +1.23% | |
| 3.21 | 3.32 | 3.17 | 3.24 | +2.21% | |
| 3.34 | 3.50 | 3.11 | 3.17 | -3.35% | |
| 3.12 | 3.30 | 3.08 | 3.28 | +5.13% | |
| 3.16 | 3.20 | 3.09 | 3.12 | -0.32% | |
| 3.20 | 3.20 | 3.09 | 3.13 | -1.57% | |
| 3.09 | 3.18 | 3.05 | 3.18 | +4.26% | |
| 3.00 | 3.15 | 2.99 | 3.05 | +2.35% | |
| 2.96 | 3.04 | 2.96 | 2.98 | +1.02% | |
| 2.99 | 3.06 | 2.93 | 2.95 | -2.32% | |
| 2.99 | 3.11 | 2.98 | 3.02 | +1.00% | |
| 2.97 | 3.02 | 2.94 | 2.99 | +0.34% | |
| 2.85 | 3.01 | 2.85 | 2.98 | +2.41% | |
| 3.05 | 3.13 | 2.81 | 2.91 | -12.35% | |
| 3.46 | 3.46 | 3.25 | 3.32 | -2.64% | |
| 3.40 | 3.44 | 3.35 | 3.41 | +1.79% | |
| 3.40 | 3.46 | 3.35 | 3.35 | -0.89% | |
| 3.40 | 3.44 | 3.37 | 3.38 | -0.29% | |
| 3.40 | 3.45 | 3.33 | 3.39 | +1.19% | |
| 3.39 | 3.45 | 3.32 | 3.35 | -0.59% | |
| 3.25 | 3.41 | 3.24 | 3.37 | +5.64% | |
| 3.15 | 3.23 | 3.12 | 3.19 | +1.27% | |
| 3.17 | 3.23 | 3.09 | 3.15 | -0.94% | |
| 3.11 | 3.24 | 3.11 | 3.18 | +1.92% | |
| 3.12 | 3.16 | 3.09 | 3.12 | 0.00% | |
| 3.11 | 3.19 | 3.11 | 3.12 | -2.19% | |
| 3.10 | 3.24 | 3.09 | 3.19 | +4.93% | |
| 3.02 | 3.08 | 3.01 | 3.04 | -0.33% | |
| 3.09 | 3.12 | 3.04 | 3.05 | -0.97% | |
| 3.00 | 3.08 | 2.99 | 3.08 | +3.70% | |
| 2.93 | 2.99 | 2.92 | 2.97 | +2.06% | |
| 2.88 | 2.95 | 2.88 | 2.91 | +1.04% | |
| 2.88 | 2.89 | 2.86 | 2.88 | 0.00% | |
| 2.90 | 2.95 | 2.86 | 2.88 | 0.00% | |
| 2.93 | 2.93 | 2.84 | 2.88 | -1.03% | |
| 2.80 | 2.91 | 2.80 | 2.91 | +5.82% | |
| 2.72 | 2.79 | 2.72 | 2.75 | +0.73% | |
| 2.65 | 2.77 | 2.65 | 2.73 | +2.25% | |
| 2.70 | 2.74 | 2.63 | 2.67 | -1.48% | |
| 2.70 | 2.75 | 2.70 | 2.71 | +0.37% | |
| 2.78 | 2.79 | 2.70 | 2.70 | -2.88% | |
| 2.78 | 2.79 | 2.76 | 2.78 | 0.00% | |
| 2.78 | 2.85 | 2.78 | 2.78 | 0.00% | |
| 2.75 | 2.83 | 2.71 | 2.78 | +0.36% | |
| 2.85 | 2.87 | 2.75 | 2.77 | -4.48% | |
| 2.90 | 2.94 | 2.90 | 2.90 | -0.34% | |
| 2.95 | 2.96 | 2.90 | 2.91 | -1.02% | |
| 2.89 | 2.98 | 2.89 | 2.94 | +2.08% | |
| 2.86 | 2.90 | 2.85 | 2.88 | +0.35% | |
| 2.89 | 2.91 | 2.83 | 2.87 | +0.35% | |
| 2.96 | 2.99 | 2.85 | 2.86 | -4.03% | |
| 2.91 | 3.00 | 2.91 | 2.98 | +1.36% | |
| 3.03 | 3.03 | 2.94 | 2.94 | -1.67% | |
| 2.94 | 3.03 | 2.94 | 2.99 | +1.01% | |
| 2.95 | 3.02 | 2.92 | 2.96 | +2.42% | |
| 3.10 | 3.10 | 2.88 | 2.89 | -6.77% | |
| 3.10 | 3.12 | 3.10 | 3.10 | 0.00% | |
| 3.10 | 3.11 | 3.05 | 3.10 | 0.00% | |
| 3.10 | 3.12 | 3.10 | 3.10 | -0.96% | |
| 3.17 | 3.17 | 3.10 | 3.13 | 0.00% | |
| 3.11 | 3.14 | 3.10 | 3.13 | +0.32% | |
| 3.13 | 3.16 | 3.10 | 3.12 | -0.64% | |
| 3.30 | 3.30 | 3.10 | 3.14 | -3.98% | |
| 3.29 | 3.34 | 3.22 | 3.27 | -0.61% | |
| 3.20 | 3.32 | 3.14 | 3.29 | +3.79% | |
| 3.06 | 3.19 | 3.05 | 3.17 | +3.59% | |
| 3.15 | 3.15 | 3.05 | 3.06 | -2.55% | |
| 3.12 | 3.17 | 3.04 | 3.14 | +0.96% | |
| 3.04 | 3.19 | 3.04 | 3.11 | -0.32% | |
| 3.16 | 3.16 | 3.08 | 3.12 | -0.95% | |
| 3.04 | 3.22 | 3.04 | 3.15 | +2.27% | |
| 3.19 | 3.20 | 3.05 | 3.08 | -4.94% | |
| 3.29 | 3.29 | 3.21 | 3.24 | -0.61% | |
| 3.25 | 3.44 | 3.10 | 3.26 | -1.51% | |
| 3.39 | 3.39 | 3.23 | 3.31 | -1.19% | |
| 3.28 | 3.56 | 3.24 | 3.35 | -5.10% | |
| 3.54 | 3.58 | 3.50 | 3.53 | +1.15% | |
| 3.45 | 3.55 | 3.42 | 3.49 | +1.16% | |
| 3.50 | 3.50 | 3.40 | 3.45 | -1.15% | |
| 3.51 | 3.51 | 3.43 | 3.49 | 0.00% | |
| 3.47 | 3.49 | 3.43 | 3.49 | +0.87% | |
| 3.48 | 3.55 | 3.43 | 3.46 | -1.14% | |
| 3.36 | 3.53 | 3.35 | 3.50 | +4.48% | |
| 3.29 | 3.40 | 3.29 | 3.35 | +1.82% | |
| 3.31 | 3.34 | 3.21 | 3.29 | -2.37% | |
| 3.33 | 3.40 | 3.29 | 3.37 | +2.74% | |
| 3.18 | 3.33 | 3.18 | 3.28 | +2.82% | |
| 3.30 | 3.30 | 3.18 | 3.19 | -3.92% | |
| 3.28 | 3.40 | 3.23 | 3.32 | +1.84% | |
| 3.24 | 3.33 | 3.20 | 3.26 | -0.61% | |
| 3.30 | 3.37 | 3.24 | 3.28 | +0.31% | |
| 3.23 | 3.33 | 3.17 | 3.27 | -4.11% | |
| 3.34 | 3.49 | 3.34 | 3.41 | +1.49% | |
| 3.43 | 3.46 | 3.25 | 3.36 | -2.89% | |
| 3.34 | 3.53 | 3.34 | 3.46 | +4.85% | |
| 3.46 | 3.46 | 3.21 | 3.30 | -4.62% | |
| 3.65 | 3.65 | 3.45 | 3.46 | -4.95% | |
| 3.61 | 3.70 | 3.54 | 3.64 | -0.27% | |
| 3.65 | 3.67 | 3.55 | 3.65 | +0.83% | |
| 3.59 | 3.65 | 3.56 | 3.62 | +1.12% | |
| 3.65 | 3.65 | 3.51 | 3.58 | -2.45% | |
| 3.48 | 3.70 | 3.48 | 3.67 | +6.38% | |
| 3.58 | 3.58 | 3.41 | 3.45 | -4.70% | |
| 3.60 | 3.71 | 3.52 | 3.62 | -1.09% | |
| 3.48 | 3.70 | 3.46 | 3.66 | +6.09% | |
| 3.40 | 3.51 | 3.37 | 3.45 | +2.68% | |
| 3.45 | 3.48 | 3.30 | 3.36 | -4.00% | |
| 3.45 | 3.55 | 3.42 | 3.50 | +0.86% | |
| 3.52 | 3.58 | 3.45 | 3.47 | -3.07% | |
| 3.60 | 3.60 | 3.53 | 3.58 | +0.28% | |
| 3.40 | 3.63 | 3.36 | 3.57 | +6.25% | |
| 3.48 | 3.50 | 3.26 | 3.36 | -5.88% | |
| 3.62 | 3.84 | 3.53 | 3.57 | -1.11% | |
| 3.50 | 3.74 | 3.45 | 3.61 | +4.34% | |
| 3.39 | 3.50 | 3.30 | 3.46 | +3.28% | |
| 3.29 | 3.45 | 3.19 | 3.35 | +4.04% | |
| 3.49 | 3.63 | 3.08 | 3.22 | -8.26% | |
| 3.39 | 3.51 | 3.21 | 3.51 | +7.67% | |
| 3.05 | 3.30 | 3.05 | 3.26 | +7.59% | |
| 2.96 | 3.05 | 2.96 | 3.03 | +0.33% | |
| 3.00 | 3.02 | 2.97 | 3.02 | +1.68% | |
| 3.02 | 3.05 | 2.96 | 2.97 | -1.98% | |
| 3.08 | 3.11 | 3.00 | 3.03 | -1.62% | |
| 3.04 | 3.10 | 3.03 | 3.08 | 0.00% | |
| 3.11 | 3.12 | 3.00 | 3.08 | +0.33% | |
| 3.06 | 3.09 | 2.95 | 3.07 | +1.32% | |
| 3.10 | 3.15 | 2.94 | 3.03 | -5.61% | |
| 3.15 | 3.29 | 3.09 | 3.21 | +1.90% | |
| 3.07 | 3.18 | 3.06 | 3.15 | +2.27% | |
| 2.97 | 3.09 | 2.97 | 3.08 | +3.01% | |
| 2.93 | 3.04 | 2.93 | 2.99 | +0.67% | |
| 2.85 | 2.98 | 2.85 | 2.97 | +4.21% | |
| 2.86 | 2.92 | 2.83 | 2.85 | 0.00% | |
| 2.85 | 2.90 | 2.79 | 2.85 | -1.04% | |
| 2.83 | 2.91 | 2.82 | 2.88 | +2.49% | |
| 2.84 | 2.86 | 2.77 | 2.81 | -1.40% | |
| 2.86 | 2.86 | 2.72 | 2.85 | -0.35% | |
| 2.98 | 2.98 | 2.80 | 2.86 | -5.61% | |
| 3.12 | 3.12 | 3.00 | 3.03 | -2.26% | |
| 3.15 | 3.15 | 3.05 | 3.10 | +0.32% | |
| 3.08 | 3.14 | 3.06 | 3.09 | +0.32% | |
| 3.03 | 3.10 | 3.01 | 3.08 | +2.67% | |
| 3.03 | 3.03 | 2.96 | 3.00 | -0.33% | |
| 3.06 | 3.06 | 2.97 | 3.01 | -0.99% | |
| 3.00 | 3.07 | 2.93 | 3.04 | +1.67% | |
| 2.98 | 3.00 | 2.93 | 2.99 | +1.01% | |
| 2.94 | 3.00 | 2.94 | 2.96 | -0.34% | |
| 2.96 | 2.97 | 2.90 | 2.97 | 0.00% | |
| 2.97 | 2.98 | 2.92 | 2.97 | -0.34% | |
| 2.91 | 2.98 | 2.89 | 2.98 | +3.47% | |
| 2.86 | 2.90 | 2.85 | 2.88 | 0.00% | |
| 2.90 | 2.90 | 2.87 | 2.88 | -1.03% | |
| 2.82 | 2.92 | 2.80 | 2.91 | +2.83% | |
| 2.91 | 2.91 | 2.82 | 2.83 | -3.74% | |
| 2.86 | 2.96 | 2.86 | 2.94 | +2.08% | |
| 2.86 | 2.90 | 2.78 | 2.88 | +3.97% | |
| 2.68 | 2.79 | 2.68 | 2.77 | +2.59% | |
| 2.74 | 2.75 | 2.68 | 2.70 | -2.17% | |
| 2.77 | 2.80 | 2.73 | 2.76 | -0.72% | |
| 2.77 | 2.81 | 2.72 | 2.78 | -0.36% | |
| 2.80 | 2.83 | 2.77 | 2.79 | -0.71% | |
| 2.71 | 2.85 | 2.68 | 2.81 | +2.18% | |
| 2.74 | 2.79 | 2.72 | 2.75 | +0.73% | |
| 2.79 | 2.81 | 2.72 | 2.73 | -3.19% | |
| 2.84 | 2.89 | 2.80 | 2.82 | -0.35% | |
| 2.88 | 2.95 | 2.83 | 2.83 | -2.41% | |
| 2.83 | 2.95 | 2.83 | 2.90 | +2.84% | |
| 2.85 | 2.86 | 2.82 | 2.82 | -1.40% | |
| 2.90 | 2.90 | 2.85 | 2.86 | -2.39% | |
| 2.94 | 2.97 | 2.92 | 2.93 | 0.00% | |
| 2.94 | 2.94 | 2.92 | 2.93 | -0.68% | |
| 2.93 | 2.96 | 2.92 | 2.95 | +1.03% | |
| 2.92 | 2.95 | 2.92 | 2.92 | -0.68% | |
| 2.92 | 2.98 | 2.92 | 2.94 | +0.34% | |
| 2.95 | 3.03 | 2.90 | 2.93 | -2.33% | |
| 3.05 | 3.13 | 3.00 | 3.00 | -1.32% | |
| 2.90 | 3.05 | 2.88 | 3.04 | +4.47% | |
| 2.88 | 2.91 | 2.88 | 2.91 | +1.75% | |
| 2.85 | 2.87 | 2.82 | 2.86 | +1.42% | |
| 2.77 | 2.83 | 2.76 | 2.82 | +1.08% | |
| 2.77 | 2.79 | 2.71 | 2.79 | +2.20% | |
| 2.76 | 2.77 | 2.71 | 2.73 | -1.44% | |
| 2.71 | 2.77 | 2.69 | 2.77 | +2.21% | |
| 2.75 | 2.77 | 2.68 | 2.71 | -0.37% | |
| 2.82 | 2.88 | 2.68 | 2.72 | -4.56% | |
| 2.96 | 2.96 | 2.83 | 2.85 | -3.39% | |
| 2.99 | 3.00 | 2.91 | 2.95 | -1.34% | |
| 3.02 | 3.04 | 2.94 | 2.99 | +0.34% | |
| 2.98 | 3.05 | 2.88 | 2.98 | +1.36% | |
| 2.77 | 2.95 | 2.77 | 2.94 | +5.76% | |
| 2.82 | 2.88 | 2.77 | 2.78 | -1.77% | |
| 2.82 | 2.90 | 2.80 | 2.83 | -0.70% | |
| 2.90 | 2.90 | 2.80 | 2.85 | -1.38% | |
| 2.83 | 2.91 | 2.79 | 2.89 | +1.40% | |
| 2.92 | 2.92 | 2.82 | 2.85 | -1.38% | |
| 2.91 | 2.91 | 2.81 | 2.89 | -0.34% | |
| 2.90 | 2.93 | 2.88 | 2.90 | -1.02% | |
| 2.96 | 2.97 | 2.92 | 2.93 | -1.01% | |
| 2.92 | 2.96 | 2.91 | 2.96 | +1.37% | |
| 3.01 | 3.05 | 2.92 | 2.92 | -7.30% | |
| 3.23 | 3.24 | 3.12 | 3.15 | -2.48% | |
| 3.27 | 3.27 | 3.21 | 3.23 | -1.22% | |
| 3.27 | 3.28 | 3.23 | 3.27 | +1.24% | |
| 3.30 | 3.30 | 3.21 | 3.23 | -2.12% | |
| 3.28 | 3.33 | 3.25 | 3.30 | +1.54% | |
| 3.00 | 3.26 | 2.98 | 3.25 | +8.33% | |
| 3.00 | 3.01 | 2.95 | 3.00 | +1.69% | |
| 2.98 | 2.99 | 2.93 | 2.95 | -0.34% | |
| 2.98 | 2.98 | 2.92 | 2.96 | -0.34% | |
| 2.96 | 3.05 | 2.93 | 2.97 | +0.68% | |
| 2.93 | 2.95 | 2.92 | 2.95 | +2.43% | |
| 2.92 | 2.95 | 2.85 | 2.88 | -2.37% | |
| 2.96 | 2.96 | 2.92 | 2.95 | +0.34% | |
| 2.99 | 3.00 | 2.92 | 2.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VOC chart for longer ranges.