5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
-7.84%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
+37.31%
YEAR-TO-DATE PERFORMANCE
+48.63%
1 YEAR PERFORMANCE
+41.25%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.09 | $6.06 (-0.49%) | $6.15 | $6.01 | 1.09 M | $633.37 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 |
| 03/27/2026 | $6.26 | $6.44 (2.88%) | $6.47 | $6.25 | 1.81 M | $671.42 M |
| 03/26/2026 | $6.25 | $6.26 (0.16%) | $6.37 | $6.19 | 1.33 M | $652.66 M |
| 03/25/2026 | $5.93 | $6.17 (4.05%) | $6.24 | $5.93 | 1.72 M | $643.27 M |
| 03/24/2026 | $6.12 | $6.07 (-0.82%) | $6.22 | $6.06 | 1.34 M | $632.85 M |
| 03/23/2026 | $5.90 | $6.06 (2.71%) | $6.09 | $5.76 | 3.00 M | $631.80 M |
| 03/20/2026 | $6.17 | $6.25 (1.3%) | $6.45 | $6.14 | 4.09 M | $651.61 M |
| 03/19/2026 | $5.66 | $6.14 (8.48%) | $6.15 | $5.65 | 2.90 M | $640.14 M |
| 03/18/2026 | $5.53 | $5.63 (1.81%) | $5.65 | $5.51 | 1.26 M | $586.97 M |
| 03/17/2026 | $5.61 | $5.52 (-1.6%) | $5.71 | $5.51 | 1.62 M | $575.50 M |
| 03/16/2026 | $5.37 | $5.54 (3.17%) | $5.61 | $5.18 | 2.26 M | $577.59 M |
| 03/13/2026 | $5.20 | $5.39 (3.65%) | $5.39 | $5.02 | 2.26 M | $561.95 M |
| 03/12/2026 | $5.64 | $5.64 (0%) | $5.80 | $5.57 | 1.95 M | $588.02 M |
| 03/11/2026 | $5.27 | $5.57 (5.69%) | $5.68 | $5.27 | 1.86 M | $580.72 M |
| 03/10/2026 | $5.32 | $5.35 (0.56%) | $5.46 | $5.21 | 1.85 M | $557.78 M |
| 03/09/2026 | $5.56 | $5.40 (-2.88%) | $5.60 | $5.33 | 2.34 M | $562.99 M |
| 03/06/2026 | $5.41 | $5.45 (0.74%) | $5.55 | $5.34 | 2.15 M | $568.21 M |
| 03/05/2026 | $5.25 | $5.31 (1.14%) | $5.38 | $5.18 | 1.08 M | $553.61 M |
| 03/04/2026 | $5.20 | $5.24 (0.77%) | $5.29 | $5.04 | 1.21 M | $546.31 M |
| 03/03/2026 | $5.24 | $5.29 (0.95%) | $5.33 | $5.00 | 2.10 M | $551.52 M |
| 03/02/2026 | $5.41 | $5.21 (-3.7%) | $5.48 | $5.10 | 1.73 M | $543.18 M |
| 02/27/2026 | $5.10 | $5.15 (0.98%) | $5.22 | $5.05 | 1.26 M | $536.93 M |
| 02/26/2026 | $5.05 | $5.08 (0.59%) | $5.09 | $4.92 | 744.90 K | $529.63 M |
| 02/25/2026 | $5.23 | $5.11 (-2.29%) | $5.23 | $5.05 | 694.64 K | $532.76 M |
| 02/24/2026 | $5.15 | $5.19 (0.78%) | $5.25 | $5.04 | 971.10 K | $541.10 M |
| 02/23/2026 | $5.15 | $5.04 (-2.14%) | $5.23 | $4.97 | 782.43 K | $525.46 M |
| 02/20/2026 | $5.10 | $5.15 (0.98%) | $5.22 | $5.05 | 1.05 M | $536.93 M |
| 02/19/2026 | $4.96 | $5.14 (3.63%) | $5.19 | $4.94 | 1.50 M | $535.89 M |
| 02/18/2026 | $4.94 | $4.86 (-1.62%) | $5.03 | $4.76 | 2.25 M | $506.69 M |
| 02/17/2026 | $4.98 | $4.85 (-2.61%) | $5.03 | $4.74 | 785.92 K | $505.65 M |
| 02/13/2026 | $4.76 | $4.93 (3.57%) | $4.98 | $4.73 | 864.00 K | $513.99 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.
