5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+2.17%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
+16.42%
YEAR-TO-DATE PERFORMANCE
-8.35%
1 YEAR PERFORMANCE
-16.74%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.55 | $3.55 (0%) | $3.61 | $3.54 | 982.40 K | $368.66 M |
| 12/04/2025 | $3.64 | $3.56 (-2.2%) | $3.66 | $3.55 | 580.84 K | $369.70 M |
| 12/03/2025 | $3.54 | $3.61 (1.98%) | $3.65 | $3.51 | 820.72 K | $374.89 M |
| 12/02/2025 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.43 | 721.80 K | $361.39 M |
| 12/01/2025 | $3.55 | $3.53 (-0.56%) | $3.58 | $3.51 | 698.24 K | $366.58 M |
| 11/28/2025 | $3.46 | $3.58 (3.47%) | $3.62 | $3.46 | 701.90 K | $371.78 M |
| 11/26/2025 | $3.44 | $3.43 (-0.29%) | $3.50 | $3.43 | 594.90 K | $356.20 M |
| 11/25/2025 | $3.43 | $3.45 (0.58%) | $3.45 | $3.36 | 908.14 K | $358.28 M |
| 11/24/2025 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.44 | 1.10 M | $359.31 M |
| 11/21/2025 | $3.50 | $3.52 (0.57%) | $3.57 | $3.46 | 1.11 M | $365.54 M |
| 11/20/2025 | $3.65 | $3.55 (-2.74%) | $3.74 | $3.55 | 881.11 K | $368.66 M |
| 11/19/2025 | $3.73 | $3.62 (-2.95%) | $3.75 | $3.61 | 840.60 K | $375.93 M |
| 11/18/2025 | $3.71 | $3.73 (0.54%) | $3.77 | $3.67 | 717.43 K | $387.35 M |
| 11/17/2025 | $3.86 | $3.70 (-4.15%) | $3.87 | $3.69 | 838.30 K | $384.24 M |
| 11/14/2025 | $3.92 | $3.86 (-1.53%) | $3.94 | $3.83 | 691.90 K | $400.85 M |
| 11/13/2025 | $3.80 | $3.94 (3.68%) | $3.95 | $3.80 | 974.70 K | $409.16 M |
| 11/12/2025 | $3.78 | $3.80 (0.53%) | $3.90 | $3.76 | 964.82 K | $394.62 M |
| 11/11/2025 | $3.76 | $3.80 (1.06%) | $3.90 | $3.66 | 1.22 M | $394.62 M |
| 11/10/2025 | $3.96 | $3.96 (0%) | $3.98 | $3.86 | 715.20 K | $411.24 M |
| 11/07/2025 | $3.83 | $3.92 (2.35%) | $3.94 | $3.80 | 638.50 K | $407.08 M |
| 11/06/2025 | $3.83 | $3.81 (-0.52%) | $3.87 | $3.80 | 653.04 K | $395.66 M |
| 11/05/2025 | $3.80 | $3.82 (0.53%) | $3.88 | $3.79 | 692.72 K | $396.70 M |
| 11/04/2025 | $3.84 | $3.79 (-1.3%) | $3.88 | $3.79 | 535.40 K | $393.58 M |
| 11/03/2025 | $3.93 | $3.89 (-1.02%) | $3.94 | $3.87 | 422.10 K | $403.97 M |
| 10/31/2025 | $3.86 | $3.93 (1.81%) | $3.94 | $3.82 | 585.10 K | $408.12 M |
| 10/30/2025 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.83 | 658.83 K | $397.74 M |
| 10/29/2025 | $3.80 | $3.87 (1.84%) | $3.92 | $3.80 | 628.06 K | $401.89 M |
| 10/28/2025 | $3.85 | $3.80 (-1.3%) | $3.87 | $3.79 | 614.56 K | $394.62 M |
| 10/27/2025 | $3.96 | $3.87 (-2.27%) | $4.00 | $3.86 | 807.48 K | $401.89 M |
| 10/24/2025 | $3.94 | $3.91 (-0.76%) | $3.94 | $3.88 | 542.73 K | $406.05 M |
| 10/23/2025 | $3.89 | $3.93 (1.03%) | $3.97 | $3.88 | 782.52 K | $408.12 M |
| 10/22/2025 | $3.73 | $3.76 (0.8%) | $3.78 | $3.70 | 535.60 K | $390.47 M |
| 10/21/2025 | $3.80 | $3.69 (-2.89%) | $3.82 | $3.68 | 568.80 K | $383.20 M |
| 10/20/2025 | $3.74 | $3.77 (0.8%) | $3.78 | $3.66 | 707.30 K | $391.51 M |
| 10/17/2025 | $3.71 | $3.71 (0%) | $3.76 | $3.62 | 678.93 K | $385.28 M |
| 10/16/2025 | $3.83 | $3.73 (-2.61%) | $3.86 | $3.68 | 801.58 K | $387.35 M |
| 10/15/2025 | $3.85 | $3.83 (-0.52%) | $3.92 | $3.79 | 740.03 K | $397.74 M |
| 10/14/2025 | $3.76 | $3.82 (1.6%) | $3.84 | $3.75 | 759.86 K | $396.70 M |
| 10/13/2025 | $3.85 | $3.86 (0.26%) | $3.89 | $3.79 | 649.53 K | $400.85 M |
| 10/10/2025 | $3.87 | $3.75 (-3.1%) | $3.90 | $3.75 | 784.90 K | $389.43 M |
| 10/09/2025 | $4.01 | $3.92 (-2.24%) | $4.08 | $3.91 | 594.03 K | $407.08 M |
| 10/08/2025 | $4.06 | $4.02 (-0.99%) | $4.06 | $3.97 | 521.94 K | $417.47 M |
| 10/07/2025 | $4.09 | $4.05 (-0.98%) | $4.11 | $4.00 | 445.55 K | $420.58 M |
| 10/06/2025 | $4.06 | $4.08 (0.49%) | $4.14 | $4.05 | 627.03 K | $423.70 M |
| 10/03/2025 | $3.93 | $4.01 (2.04%) | $4.04 | $3.93 | 734.92 K | $416.43 M |
| 10/02/2025 | $4.02 | $3.90 (-2.99%) | $4.09 | $3.87 | 832.80 K | $405.01 M |
| 10/01/2025 | $3.98 | $4.05 (1.76%) | $4.09 | $3.97 | 529.30 K | $420.58 M |
| 09/30/2025 | $4.00 | $4.02 (0.5%) | $4.04 | $3.97 | 758.21 K | $417.47 M |
| 09/29/2025 | $4.24 | $4.05 (-4.48%) | $4.25 | $4.03 | 793.98 K | $420.58 M |
| 09/26/2025 | $4.26 | $4.25 (-0.23%) | $4.39 | $4.22 | 706.50 K | $441.35 M |
| 09/25/2025 | $4.27 | $4.24 (-0.7%) | $4.30 | $4.19 | 636.42 K | $440.32 M |
| 09/24/2025 | $4.31 | $4.30 (-0.23%) | $4.39 | $4.30 | 528.40 K | $446.55 M |
| 09/23/2025 | $4.15 | $4.26 (2.65%) | $4.36 | $4.15 | 916.60 K | $442.39 M |
| 09/22/2025 | $4.14 | $4.11 (-0.72%) | $4.19 | $4.08 | 672.33 K | $426.82 M |
| 09/19/2025 | $4.28 | $4.14 (-3.27%) | $4.31 | $4.14 | 1.16 M | $429.93 M |
| 09/18/2025 | $4.22 | $4.30 (1.9%) | $4.31 | $4.19 | 595.31 K | $446.55 M |
| 09/17/2025 | $4.26 | $4.21 (-1.17%) | $4.35 | $4.19 | 694.31 K | $437.20 M |
| 09/16/2025 | $4.08 | $4.28 (4.9%) | $4.29 | $4.07 | 1.20 M | $444.47 M |
| 09/15/2025 | $4.03 | $4.05 (0.5%) | $4.10 | $3.95 | 624.00 K | $420.58 M |
| 09/12/2025 | $4.03 | $4.02 (-0.25%) | $4.11 | $4.01 | 738.22 K | $417.47 M |
| 09/11/2025 | $3.96 | $4.00 (1.01%) | $4.01 | $3.92 | 600.32 K | $415.39 M |
| 09/10/2025 | $3.87 | $3.99 (3.1%) | $3.99 | $3.85 | 594.11 K | $414.35 M |
| 09/09/2025 | $3.80 | $3.86 (1.58%) | $3.96 | $3.80 | 713.01 K | $400.85 M |
| 09/08/2025 | $3.84 | $3.80 (-1.04%) | $3.90 | $3.78 | 569.19 K | $394.62 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.
