Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 5.81 | -0.15 | -2.52% | 6.00 | 6.00 | 5.726 | 87,672 |
| May 15 2024 | 5.96 | 0.02 | 0.34% | 5.89 | 6.00 | 5.8719 | 53,999 |
| May 14 2024 | 5.94 | 0.15 | 2.59% | 5.75 | 5.96 | 5.74 | 35,484 |
| May 13 2024 | 5.79 | 0.06 | 1.05% | 5.71 | 5.86 | 5.71 | 56,401 |
| May 10 2024 | 5.73 | -0.03 | -0.52% | 5.77 | 5.84 | 5.71 | 47,021 |
| May 09 2024 | 5.76 | -0.01 | -0.17% | 5.82 | 5.82 | 5.6702 | 35,601 |
| May 08 2024 | 5.77 | 0.03 | 0.52% | 5.69 | 5.79 | 5.69 | 14,374 |
| May 07 2024 | 5.74 | 0.08 | 1.41% | 5.61 | 5.77 | 5.60 | 39,233 |
| May 06 2024 | 5.66 | -0.15 | -2.58% | 5.77 | 5.8554 | 5.57 | 87,323 |
| May 03 2024 | 5.81 | 0.06 | 1.04% | 5.79 | 5.87 | 5.73 | 27,259 |
| May 02 2024 | 5.75 | 0.05 | 0.88% | 5.73 | 5.8034 | 5.68 | 31,010 |
| May 01 2024 | 5.70 | 0.04 | 0.71% | 5.78 | 5.85 | 5.68 | 43,201 |
| Apr 30 2024 | 5.66 | -0.30 | -5.03% | 5.97 | 6.03 | 5.66 | 115,228 |
| Apr 29 2024 | 5.96 | -0.13 | -2.13% | 6.05 | 6.05 | 5.93 | 48,398 |
| Apr 26 2024 | 6.09 | -0.01 | -0.16% | 6.08 | 6.1898 | 6.05 | 125,749 |
| Apr 25 2024 | 6.10 | -0.07 | -1.13% | 6.2051 | 6.25 | 6.09 | 121,709 |
| Apr 24 2024 | 6.17 | 0.00 | 0.00% | 6.22 | 6.2474 | 6.05 | 78,723 |
| Apr 23 2024 | 6.17 | 0.05 | 0.82% | 6.17 | 6.219 | 6.06 | 104,241 |
| Apr 22 2024 | 6.12 | -0.03 | -0.49% | 6.25 | 6.28 | 6.09 | 139,340 |
| Apr 19 2024 | 6.15 | -0.02 | -0.32% | 6.09 | 6.19 | 6.05 | 58,154 |
| Apr 18 2024 | 6.17 | -0.06 | -0.96% | 6.34 | 6.34 | 6.12 | 64,029 |
| Apr 17 2024 | 6.23 | -0.11 | -1.74% | 6.29 | 6.35 | 6.2204 | 67,281 |
| Apr 16 2024 | 6.34 | -0.02 | -0.31% | 6.2653 | 6.35 | 6.18 | 63,770 |
| Apr 15 2024 | 6.36 | -0.19 | -2.90% | 6.50 | 6.50 | 6.25 | 81,791 |
| Apr 12 2024 | 6.55 | 0.09 | 1.39% | 6.46 | 6.60 | 6.45 | 51,676 |
| Apr 11 2024 | 6.46 | 0.16 | 2.54% | 6.30 | 6.4799 | 6.30 | 82,098 |
| Apr 10 2024 | 6.30 | 0.07 | 1.05% | 6.245 | 6.31 | 6.1117 | 70,673 |
| Apr 09 2024 | 6.2347 | -0.07 | -1.04% | 6.25 | 6.34 | 6.20 | 27,840 |
| Apr 08 2024 | 6.30 | -0.19 | -2.93% | 6.44 | 6.49 | 6.25 | 88,300 |
| Apr 05 2024 | 6.49 | 0.03 | 0.46% | 6.49 | 6.57 | 6.37 | 29,538 |
| Apr 04 2024 | 6.46 | -0.13 | -1.97% | 6.58 | 6.64 | 6.3101 | 92,587 |
| Apr 03 2024 | 6.59 | -0.07 | -1.05% | 6.70 | 7.10 | 6.54 | 207,840 |
| Apr 02 2024 | 6.66 | 0.16 | 2.46% | 6.49 | 6.6899 | 6.30 | 116,620 |
| Apr 01 2024 | 6.50 | 0.45 | 7.44% | 6.07 | 6.50 | 5.95 | 156,628 |
| Mar 28 2024 | 6.05 | 0.07 | 1.17% | 5.93 | 6.09 | 5.92 | 122,676 |
| Mar 27 2024 | 5.98 | -0.05 | -0.83% | 5.96 | 6.05 | 5.92 | 39,623 |
| Mar 26 2024 | 6.03 | 0.02 | 0.33% | 5.92 | 6.07 | 5.92 | 52,165 |
| Mar 25 2024 | 6.01 | 0.16 | 2.74% | 5.82 | 6.02 | 5.82 | 72,713 |
| Mar 22 2024 | 5.85 | 0.01 | 0.17% | 5.85 | 5.91 | 5.77 | 52,362 |
| Mar 21 2024 | 5.84 | -0.17 | -2.83% | 6.00 | 6.04 | 5.77 | 181,825 |
| Mar 20 2024 | 6.01 | -0.01 | -0.17% | 5.98 | 6.0918 | 5.92 | 49,363 |
| Mar 19 2024 | 6.02 | 0.00 | 0.00% | 6.00 | 6.10 | 6.00 | 34,731 |
| Mar 18 2024 | 6.02 | -0.11 | -1.79% | 6.08 | 6.09 | 5.88 | 142,430 |
| Mar 15 2024 | 6.13 | 0.04 | 0.66% | 6.09 | 6.135 | 6.09 | 17,051 |
| Mar 14 2024 | 6.09 | -0.03 | -0.49% | 6.15 | 6.15 | 6.06 | 42,070 |
| Mar 13 2024 | 6.12 | 0.00 | 0.00% | 6.10 | 6.20 | 6.10 | 33,184 |
| Mar 12 2024 | 6.12 | -0.05 | -0.81% | 6.18 | 6.1999 | 6.06 | 28,000 |
| Mar 11 2024 | 6.17 | 0.04 | 0.65% | 6.14 | 6.20 | 6.00 | 89,022 |
| Mar 08 2024 | 6.13 | -0.08 | -1.29% | 6.17 | 6.21 | 6.05 | 43,522 |
| Mar 07 2024 | 6.21 | 0.10 | 1.64% | 6.00 | 6.26 | 6.00 | 38,020 |
| Mar 06 2024 | 6.11 | -0.08 | -1.29% | 6.30 | 6.3899 | 6.10 | 56,449 |
| Mar 05 2024 | 6.19 | 0.29 | 4.92% | 5.96 | 6.40 | 5.91 | 78,568 |
| Mar 04 2024 | 5.90 | -0.51 | -7.96% | 6.39 | 6.4336 | 5.90 | 209,681 |
| Mar 01 2024 | 6.41 | -0.24 | -3.61% | 6.60 | 6.6827 | 6.41 | 43,923 |
| Feb 29 2024 | 6.65 | -0.01 | -0.15% | 6.68 | 6.70 | 6.5801 | 18,511 |
| Feb 28 2024 | 6.66 | 0.18 | 2.78% | 6.50 | 6.69 | 6.36 | 44,548 |
| Feb 27 2024 | 6.48 | 0.15 | 2.37% | 6.23 | 6.5292 | 6.08 | 99,696 |
| Feb 26 2024 | 6.33 | 0.04 | 0.64% | 6.43 | 6.4799 | 6.22 | 76,956 |
| Feb 23 2024 | 6.29 | -0.36 | -5.41% | 6.60 | 6.6844 | 6.27 | 149,581 |
| Feb 22 2024 | 6.65 | -0.02 | -0.30% | 6.75 | 6.79 | 6.62 | 60,613 |
| Feb 21 2024 | 6.67 | 0.04 | 0.60% | 6.72 | 6.81 | 6.64 | 26,106 |
| Feb 20 2024 | 6.63 | -0.52 | -7.27% | 6.99 | 7.15 | 6.63 | 75,274 |
