5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+43.77%
6 MONTH PERFORMANCE
+36.22%
YEAR-TO-DATE PERFORMANCE
+42.58%
1 YEAR PERFORMANCE
+39.14%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $4.91 | $4.75 (-3.26%) | $4.94 | $4.68 | 1.10 M | $495.23 M |
| 02/11/2026 | $4.88 | $4.99 (2.25%) | $5.07 | $4.88 | 820.34 K | $520.25 M |
| 02/10/2026 | $4.86 | $4.80 (-1.23%) | $4.90 | $4.75 | 879.72 K | $500.44 M |
| 02/09/2026 | $4.84 | $4.89 (1.03%) | $4.92 | $4.77 | 729.81 K | $509.82 M |
| 02/06/2026 | $4.66 | $4.84 (3.86%) | $4.86 | $4.55 | 1.22 M | $504.61 M |
| 02/05/2026 | $5.11 | $4.63 (-9.39%) | $5.15 | $4.60 | 1.78 M | $482.71 M |
| 02/04/2026 | $5.24 | $5.22 (-0.38%) | $5.38 | $5.15 | 979.74 K | $544.23 M |
| 02/03/2026 | $4.99 | $5.18 (3.81%) | $5.20 | $4.93 | 1.31 M | $540.06 M |
| 02/02/2026 | $4.91 | $4.97 (1.22%) | $5.13 | $4.83 | 1.31 M | $518.16 M |
| 01/30/2026 | $5.10 | $5.14 (0.78%) | $5.16 | $4.97 | 1.52 M | $535.89 M |
| 01/29/2026 | $5.00 | $5.17 (3.4%) | $5.36 | $5.00 | 2.61 M | $539.01 M |
| 01/28/2026 | $4.82 | $4.89 (1.45%) | $4.90 | $4.77 | 1.23 M | $509.82 M |
| 01/27/2026 | $4.75 | $4.76 (0.21%) | $4.82 | $4.63 | 1.30 M | $496.27 M |
| 01/26/2026 | $4.77 | $4.73 (-0.84%) | $4.80 | $4.58 | 1.11 M | $493.14 M |
| 01/23/2026 | $4.80 | $4.75 (-1.04%) | $4.91 | $4.71 | 984.41 K | $495.23 M |
| 01/22/2026 | $4.77 | $4.75 (-0.42%) | $4.79 | $4.64 | 1.03 M | $495.23 M |
| 01/21/2026 | $4.61 | $4.81 (4.34%) | $4.84 | $4.61 | 1.56 M | $501.48 M |
| 01/20/2026 | $4.51 | $4.56 (1.11%) | $4.69 | $4.48 | 1.45 M | $475.42 M |
| 01/16/2026 | $4.41 | $4.50 (2.04%) | $4.62 | $4.39 | 1.59 M | $469.16 M |
| 01/15/2026 | $4.05 | $4.41 (8.89%) | $4.49 | $3.99 | 2.44 M | $459.78 M |
| 01/14/2026 | $3.93 | $4.17 (6.11%) | $4.26 | $3.91 | 2.13 M | $434.76 M |
| 01/13/2026 | $3.75 | $3.90 (4%) | $3.95 | $3.75 | 1.34 M | $406.61 M |
| 01/12/2026 | $3.64 | $3.72 (2.2%) | $3.75 | $3.61 | 934.54 K | $387.84 M |
| 01/09/2026 | $3.65 | $3.65 (0%) | $3.67 | $3.60 | 846.74 K | $380.54 M |
| 01/08/2026 | $3.48 | $3.61 (3.74%) | $3.66 | $3.48 | 954.20 K | $376.37 M |
| 01/07/2026 | $3.59 | $3.48 (-3.06%) | $3.60 | $3.47 | 1.15 M | $362.82 M |
| 01/06/2026 | $3.63 | $3.60 (-0.83%) | $3.65 | $3.59 | 848.46 K | $375.33 M |
| 01/05/2026 | $3.71 | $3.61 (-2.7%) | $3.78 | $3.54 | 1.14 M | $376.37 M |
| 01/02/2026 | $3.62 | $3.66 (1.1%) | $3.69 | $3.61 | 816.25 K | $381.58 M |
| 12/31/2025 | $3.64 | $3.64 (0%) | $3.66 | $3.60 | 722.44 K | $379.50 M |
| 12/30/2025 | $3.57 | $3.64 (1.96%) | $3.66 | $3.57 | 1.04 M | $379.50 M |
| 12/29/2025 | $3.48 | $3.53 (1.44%) | $3.54 | $3.47 | 799.94 K | $368.03 M |
| 12/26/2025 | $3.46 | $3.46 (0%) | $3.49 | $3.40 | 910.59 K | $360.73 M |
| 12/24/2025 | $3.48 | $3.46 (-0.57%) | $3.48 | $3.44 | 477.00 K | $360.73 M |
| 12/23/2025 | $3.48 | $3.47 (-0.29%) | $3.50 | $3.41 | 681.10 K | $361.78 M |
| 12/22/2025 | $3.47 | $3.48 (0.29%) | $3.59 | $3.45 | 1.12 M | $362.82 M |
| 12/19/2025 | $3.40 | $3.43 (0.88%) | $3.48 | $3.38 | 1.46 M | $357.60 M |
| 12/18/2025 | $3.44 | $3.41 (-0.87%) | $3.45 | $3.40 | 819.95 K | $355.52 M |
| 12/17/2025 | $3.41 | $3.45 (1.17%) | $3.49 | $3.40 | 894.40 K | $359.69 M |
| 12/16/2025 | $3.45 | $3.37 (-2.32%) | $3.46 | $3.37 | 1.05 M | $351.35 M |
| 12/15/2025 | $3.51 | $3.51 (0%) | $3.53 | $3.44 | 1.13 M | $365.95 M |
| 12/12/2025 | $3.54 | $3.51 (-0.85%) | $3.59 | $3.51 | 737.65 K | $365.95 M |
| 12/11/2025 | $3.49 | $3.53 (1.15%) | $3.53 | $3.45 | 1.02 M | $368.03 M |
| 12/10/2025 | $3.53 | $3.54 (0.28%) | $3.58 | $3.46 | 1.35 M | $369.07 M |
| 12/09/2025 | $3.48 | $3.54 (1.72%) | $3.55 | $3.45 | 900.05 K | $369.07 M |
| 12/08/2025 | $3.58 | $3.46 (-3.35%) | $3.58 | $3.44 | 802.20 K | $360.73 M |
| 12/05/2025 | $3.55 | $3.55 (0%) | $3.61 | $3.54 | 982.40 K | $370.12 M |
| 12/04/2025 | $3.64 | $3.56 (-2.2%) | $3.66 | $3.55 | 580.84 K | $371.16 M |
| 12/03/2025 | $3.54 | $3.61 (1.98%) | $3.65 | $3.51 | 820.72 K | $376.37 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.
