5 DAY PERFORMANCE
-7.20%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
+7.34%
YEAR-TO-DATE PERFORMANCE
+48.63%
1 YEAR PERFORMANCE
+36.62%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.99 | $5.94 (-0.83%) | $6.01 | $5.87 | 2.46 M | $620.84 M |
| 08/20/2026 | $6.04 | $6.03 (-0.17%) | $6.12 | $5.95 | 1.87 M | $630.24 M |
| 08/19/2026 | $5.88 | $5.93 (0.85%) | $6.02 | $5.88 | 1.19 M | $619.79 M |
| 08/18/2026 | $5.95 | $5.83 (-2.02%) | $5.95 | $5.76 | 1.08 M | $609.34 M |
| 08/17/2026 | $5.80 | $5.85 (0.86%) | $5.92 | $5.72 | 1.12 M | $611.43 M |
| 08/14/2026 | $5.71 | $5.78 (1.23%) | $5.81 | $5.67 | 1.01 M | $604.11 M |
| 08/13/2026 | $5.61 | $5.63 (0.36%) | $5.73 | $5.53 | 1.32 M | $588.44 M |
| 08/12/2026 | $5.82 | $5.72 (-1.72%) | $5.85 | $5.70 | 1.32 M | $597.84 M |
| 08/11/2026 | $5.75 | $5.79 (0.7%) | $5.89 | $5.73 | 1.30 M | $605.16 M |
| 08/10/2026 | $5.69 | $5.81 (2.11%) | $5.82 | $5.53 | 1.30 M | $607.25 M |
| 08/07/2026 | $5.51 | $5.55 (0.73%) | $5.81 | $5.46 | 2.23 M | $580.07 M |
| 08/06/2026 | $5.14 | $5.16 (0.39%) | $5.24 | $5.14 | 1.12 M | $539.31 M |
| 08/05/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.08 | 1.17 M | $538.27 M |
| 08/04/2026 | $5.13 | $5.15 (0.39%) | $5.20 | $5.09 | 1.42 M | $538.27 M |
| 08/03/2026 | $5.12 | $5.27 (2.93%) | $5.31 | $5.11 | 866.30 K | $550.81 M |
| 07/31/2026 | $5.36 | $5.33 (-0.56%) | $5.39 | $5.25 | 940.32 K | $557.08 M |
| 07/30/2026 | $5.21 | $5.30 (1.73%) | $5.32 | $5.21 | 720.20 K | $553.95 M |
| 07/29/2026 | $5.28 | $5.25 (-0.57%) | $5.30 | $5.14 | 1.12 M | $548.72 M |
| 07/28/2026 | $5.17 | $5.05 (-2.32%) | $5.18 | $5.00 | 1.31 M | $527.82 M |
| 07/27/2026 | $5.36 | $5.16 (-3.73%) | $5.43 | $5.16 | 1.48 M | $539.31 M |
| 07/24/2026 | $5.66 | $5.55 (-1.94%) | $5.71 | $5.50 | 965.30 K | $580.07 M |
| 07/23/2026 | $5.71 | $5.71 (0%) | $5.79 | $5.63 | 1.42 M | $596.80 M |
| 07/22/2026 | $5.52 | $5.63 (1.99%) | $5.65 | $5.52 | 1.13 M | $588.44 M |
| 07/21/2026 | $5.30 | $5.44 (2.64%) | $5.47 | $5.30 | 1.14 M | $568.58 M |
| 07/20/2026 | $5.27 | $5.27 (0%) | $5.35 | $5.19 | 962.36 K | $550.81 M |
| 07/17/2026 | $5.37 | $5.30 (-1.3%) | $5.40 | $5.24 | 904.30 K | $553.95 M |
| 07/16/2026 | $5.30 | $5.25 (-0.94%) | $5.39 | $5.24 | 1.02 M | $548.72 M |
| 07/15/2026 | $5.44 | $5.30 (-2.57%) | $5.45 | $5.16 | 948.75 K | $553.95 M |
| 07/14/2026 | $5.50 | $5.43 (-1.27%) | $5.52 | $5.38 | 1.00 M | $567.53 M |
| 07/13/2026 | $5.38 | $5.46 (1.49%) | $5.55 | $5.31 | 1.62 M | $570.67 M |
| 07/10/2026 | $5.39 | $5.25 (-2.6%) | $5.39 | $5.18 | 1.05 M | $548.72 M |
| 07/09/2026 | $5.42 | $5.28 (-2.58%) | $5.45 | $5.19 | 1.18 M | $551.86 M |
| 07/08/2026 | $5.45 | $5.49 (0.73%) | $5.53 | $5.34 | 1.36 M | $573.80 M |
| 07/07/2026 | $5.05 | $5.23 (3.56%) | $5.25 | $5.05 | 1.31 M | $546.63 M |
| 07/06/2026 | $5.05 | $5.03 (-0.4%) | $5.09 | $4.96 | 935.80 K | $525.73 M |
| 07/02/2026 | $4.98 | $5.06 (1.61%) | $5.12 | $4.97 | 1.37 M | $528.86 M |
| 07/01/2026 | $5.05 | $4.96 (-1.78%) | $5.18 | $4.95 | 1.57 M | $518.41 M |
| 06/30/2026 | $4.94 | $5.08 (2.83%) | $5.11 | $4.93 | 1.96 M | $530.95 M |
| 06/29/2026 | $4.94 | $4.95 (0.2%) | $5.01 | $4.86 | 1.44 M | $517.36 M |
| 06/26/2026 | $4.97 | $4.93 (-0.8%) | $5.01 | $4.76 | 3.13 M | $515.27 M |
| 06/25/2026 | $4.98 | $5.01 (0.6%) | $5.04 | $4.91 | 1.61 M | $523.64 M |
| 06/24/2026 | $5.22 | $5.04 (-3.45%) | $5.22 | $4.97 | 1.74 M | $526.77 M |
| 06/23/2026 | $5.40 | $5.32 (-1.48%) | $5.47 | $5.30 | 1.09 M | $556.04 M |
| 06/22/2026 | $5.63 | $5.45 (-3.2%) | $5.73 | $5.43 | 1.29 M | $569.62 M |
| 06/18/2026 | $5.45 | $5.58 (2.39%) | $5.60 | $5.35 | 4.33 M | $583.21 M |
| 06/17/2026 | $5.47 | $5.55 (1.46%) | $5.60 | $5.46 | 1.19 M | $580.07 M |
| 06/16/2026 | $5.31 | $5.44 (2.45%) | $5.47 | $5.31 | 1.36 M | $568.58 M |
| 06/15/2026 | $5.43 | $5.42 (-0.18%) | $5.64 | $5.40 | 2.33 M | $566.49 M |
| 06/12/2026 | $5.36 | $5.46 (1.87%) | $5.57 | $5.35 | 856.14 K | $570.67 M |
| 06/11/2026 | $5.63 | $5.45 (-3.2%) | $5.65 | $5.42 | 1.05 M | $569.62 M |
| 06/10/2026 | $5.53 | $5.56 (0.54%) | $5.62 | $5.51 | 840.88 K | $581.12 M |
| 06/09/2026 | $5.50 | $5.40 (-1.82%) | $5.57 | $5.38 | 892.81 K | $564.40 M |
| 06/08/2026 | $5.43 | $5.53 (1.84%) | $5.59 | $5.42 | 840.34 K | $577.98 M |
| 06/05/2026 | $5.58 | $5.29 (-5.2%) | $5.63 | $5.27 | 1.21 M | $552.90 M |
| 06/04/2026 | $5.40 | $5.61 (3.89%) | $5.64 | $5.36 | 749.80 K | $586.35 M |
| 06/03/2026 | $5.44 | $5.47 (0.55%) | $5.59 | $5.37 | 1.54 M | $571.71 M |
| 06/02/2026 | $5.44 | $5.41 (-0.55%) | $5.52 | $5.41 | 778.50 K | $565.44 M |
| 06/01/2026 | $5.34 | $5.44 (1.87%) | $5.51 | $5.34 | 1.25 M | $568.58 M |
| 05/29/2026 | $5.26 | $5.22 (-0.76%) | $5.27 | $5.12 | 1.27 M | $545.58 M |
| 05/28/2026 | $5.43 | $5.32 (-2.03%) | $5.44 | $5.30 | 830.92 K | $556.04 M |
| 05/27/2026 | $5.41 | $5.31 (-1.85%) | $5.41 | $5.29 | 1.25 M | $554.99 M |
| 05/26/2026 | $5.63 | $5.52 (-1.95%) | $5.71 | $5.52 | 1.16 M | $576.94 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.
