5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
-15.99%
6 MONTH PERFORMANCE
+56.36%
YEAR-TO-DATE PERFORMANCE
+48.63%
1 YEAR PERFORMANCE
+45.04%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.97 | $4.93 (-0.8%) | $5.01 | $4.76 | 3.13 M | $513.99 M |
| 06/25/2026 | $4.98 | $5.01 (0.6%) | $5.04 | $4.91 | 1.61 M | $522.33 M |
| 06/24/2026 | $5.22 | $5.04 (-3.45%) | $5.22 | $4.97 | 1.74 M | $525.46 M |
| 06/23/2026 | $5.40 | $5.32 (-1.48%) | $5.47 | $5.30 | 1.09 M | $554.65 M |
| 06/22/2026 | $5.63 | $5.45 (-3.2%) | $5.73 | $5.43 | 1.29 M | $568.21 M |
| 06/18/2026 | $5.45 | $5.58 (2.39%) | $5.60 | $5.35 | 4.33 M | $581.76 M |
| 06/17/2026 | $5.47 | $5.55 (1.46%) | $5.60 | $5.46 | 1.19 M | $578.63 M |
| 06/16/2026 | $5.31 | $5.44 (2.45%) | $5.47 | $5.31 | 1.36 M | $567.16 M |
| 06/15/2026 | $5.43 | $5.42 (-0.18%) | $5.64 | $5.40 | 2.33 M | $565.08 M |
| 06/12/2026 | $5.36 | $5.46 (1.87%) | $5.57 | $5.35 | 856.14 K | $569.25 M |
| 06/11/2026 | $5.63 | $5.45 (-3.2%) | $5.65 | $5.42 | 1.05 M | $568.21 M |
| 06/10/2026 | $5.53 | $5.56 (0.54%) | $5.62 | $5.51 | 840.88 K | $579.67 M |
| 06/09/2026 | $5.50 | $5.40 (-1.82%) | $5.57 | $5.38 | 892.81 K | $562.99 M |
| 06/08/2026 | $5.43 | $5.53 (1.84%) | $5.59 | $5.42 | 840.34 K | $576.55 M |
| 06/05/2026 | $5.58 | $5.29 (-5.2%) | $5.63 | $5.27 | 1.21 M | $551.52 M |
| 06/04/2026 | $5.40 | $5.61 (3.89%) | $5.64 | $5.36 | 749.80 K | $584.89 M |
| 06/03/2026 | $5.44 | $5.47 (0.55%) | $5.59 | $5.37 | 1.54 M | $570.29 M |
| 06/02/2026 | $5.44 | $5.41 (-0.55%) | $5.52 | $5.41 | 778.50 K | $564.04 M |
| 06/01/2026 | $5.34 | $5.44 (1.87%) | $5.51 | $5.34 | 1.25 M | $567.16 M |
| 05/29/2026 | $5.26 | $5.22 (-0.76%) | $5.27 | $5.12 | 1.27 M | $544.23 M |
| 05/28/2026 | $5.43 | $5.32 (-2.03%) | $5.44 | $5.30 | 830.92 K | $554.65 M |
| 05/27/2026 | $5.41 | $5.31 (-1.85%) | $5.41 | $5.29 | 1.25 M | $553.61 M |
| 05/26/2026 | $5.63 | $5.52 (-1.95%) | $5.71 | $5.52 | 1.16 M | $575.50 M |
| 05/22/2026 | $5.78 | $5.72 (-1.04%) | $5.78 | $5.67 | 1.06 M | $596.36 M |
| 05/21/2026 | $6.00 | $5.87 (-2.17%) | $6.03 | $5.82 | 1.48 M | $611.99 M |
| 05/20/2026 | $5.93 | $5.87 (-1.01%) | $6.12 | $5.81 | 1.36 M | $611.99 M |
| 05/19/2026 | $6.13 | $5.98 (-2.45%) | $6.14 | $5.97 | 969.14 K | $623.46 M |
| 05/18/2026 | $5.90 | $6.07 (2.88%) | $6.17 | $5.86 | 1.08 M | $632.85 M |
| 05/15/2026 | $6.11 | $5.98 (-2.13%) | $6.11 | $5.94 | 1.16 M | $623.46 M |
| 05/14/2026 | $6.00 | $6.00 (0%) | $6.10 | $5.98 | 967.56 K | $625.55 M |
| 05/13/2026 | $6.09 | $6.06 (-0.49%) | $6.15 | $6.01 | 1.11 M | $631.80 M |
| 05/12/2026 | $6.16 | $6.07 (-1.46%) | $6.17 | $5.97 | 1.34 M | $632.85 M |
| 05/11/2026 | $5.82 | $6.06 (4.12%) | $6.08 | $5.79 | 1.89 M | $631.80 M |
| 05/08/2026 | $5.73 | $5.60 (-2.27%) | $5.83 | $5.52 | 2.73 M | $583.84 M |
| 05/07/2026 | $5.95 | $5.97 (0.34%) | $6.02 | $5.81 | 1.87 M | $622.42 M |
| 05/06/2026 | $6.11 | $6.04 (-1.15%) | $6.21 | $6.01 | 2.07 M | $629.72 M |
| 05/05/2026 | $6.59 | $6.52 (-1.06%) | $6.66 | $6.50 | 946.23 K | $679.76 M |
| 05/04/2026 | $6.55 | $6.67 (1.83%) | $6.67 | $6.46 | 1.14 M | $695.40 M |
| 05/01/2026 | $6.50 | $6.48 (-0.31%) | $6.53 | $6.28 | 876.01 K | $675.59 M |
| 04/30/2026 | $6.49 | $6.57 (1.23%) | $6.67 | $6.49 | 998.20 K | $684.98 M |
| 04/29/2026 | $6.67 | $6.66 (-0.15%) | $6.69 | $6.53 | 1.15 M | $694.36 M |
| 04/28/2026 | $6.40 | $6.56 (2.5%) | $6.60 | $6.39 | 1.69 M | $683.93 M |
| 04/27/2026 | $6.18 | $6.25 (1.13%) | $6.29 | $6.17 | 1.17 M | $651.61 M |
| 04/24/2026 | $6.18 | $6.10 (-1.29%) | $6.21 | $6.08 | 855.13 K | $635.97 M |
| 04/23/2026 | $6.09 | $6.22 (2.13%) | $6.26 | $6.06 | 1.30 M | $648.48 M |
| 04/22/2026 | $5.93 | $6.05 (2.02%) | $6.15 | $5.88 | 2.02 M | $630.76 M |
| 04/21/2026 | $5.58 | $5.94 (6.45%) | $6.10 | $5.58 | 3.30 M | $619.29 M |
| 04/20/2026 | $5.35 | $5.35 (0%) | $5.42 | $5.26 | 1.25 M | $557.78 M |
| 04/17/2026 | $5.25 | $5.32 (1.33%) | $5.36 | $5.08 | 2.29 M | $554.65 M |
| 04/16/2026 | $5.67 | $5.54 (-2.29%) | $5.71 | $5.47 | 2.08 M | $577.59 M |
| 04/15/2026 | $5.75 | $5.69 (-1.04%) | $5.82 | $5.68 | 906.62 K | $593.23 M |
| 04/14/2026 | $5.78 | $5.77 (-0.17%) | $5.79 | $5.63 | 1.58 M | $601.57 M |
| 04/13/2026 | $6.00 | $5.87 (-2.17%) | $6.05 | $5.85 | 1.21 M | $611.99 M |
| 04/10/2026 | $5.74 | $5.80 (1.05%) | $5.82 | $5.65 | 965.70 K | $604.70 M |
| 04/09/2026 | $6.01 | $5.80 (-3.49%) | $6.05 | $5.79 | 1.52 M | $604.70 M |
| 04/08/2026 | $5.73 | $5.97 (4.19%) | $5.98 | $5.55 | 2.94 M | $622.42 M |
| 04/07/2026 | $6.36 | $6.41 (0.79%) | $6.47 | $6.30 | 1.20 M | $668.29 M |
| 04/06/2026 | $6.21 | $6.27 (0.97%) | $6.32 | $6.20 | 1.00 M | $653.70 M |
| 04/02/2026 | $6.34 | $6.26 (-1.26%) | $6.52 | $6.20 | 1.42 M | $652.66 M |
| 04/01/2026 | $6.11 | $6.09 (-0.33%) | $6.20 | $5.97 | 2.11 M | $634.93 M |
| 03/31/2026 | $6.54 | $6.34 (-3.06%) | $6.72 | $6.20 | 2.38 M | $661.00 M |
| 03/30/2026 | $6.53 | $6.53 (0%) | $6.72 | $6.47 | 2.39 M | $680.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
