5 DAY PERFORMANCE
-5.58%
1 MONTH PERFORMANCE
-12.32%
3 MONTH PERFORMANCE
+2.46%
6 MONTH PERFORMANCE
-6.72%
YEAR-TO-DATE PERFORMANCE
+48.63%
1 YEAR PERFORMANCE
+38.01%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.96 | $6.07 (1.76%) | $6.11 | $5.96 | 377.31 K | $632.86 M |
| 10/08/2026 | $5.91 | $6.00 (1.52%) | $6.03 | $5.88 | 1.62 M | $627.11 M |
| 10/07/2026 | $5.85 | $5.79 (-1.03%) | $5.92 | $5.74 | 1.19 M | $605.16 M |
| 10/06/2026 | $5.78 | $5.78 (0%) | $5.85 | $5.66 | 894.66 K | $604.11 M |
| 10/05/2026 | $5.73 | $5.79 (1.05%) | $5.92 | $5.63 | 1.37 M | $605.16 M |
| 10/02/2026 | $5.73 | $5.73 (0%) | $5.81 | $5.70 | 961.74 K | $598.89 M |
| 10/01/2026 | $5.66 | $5.80 (2.47%) | $5.81 | $5.62 | 903.74 K | $606.20 M |
| 09/30/2026 | $5.70 | $5.66 (-0.7%) | $5.74 | $5.64 | 915.24 K | $591.57 M |
| 09/29/2026 | $5.67 | $5.64 (-0.53%) | $5.73 | $5.63 | 1.33 M | $589.48 M |
| 09/28/2026 | $5.91 | $5.76 (-2.54%) | $5.91 | $5.76 | 973.11 K | $602.02 M |
| 09/25/2026 | $5.85 | $5.82 (-0.51%) | $5.88 | $5.75 | 1.27 M | $608.29 M |
| 09/24/2026 | $5.90 | $5.94 (0.68%) | $6.06 | $5.85 | 1.36 M | $620.84 M |
| 09/23/2026 | $5.88 | $5.84 (-0.68%) | $5.90 | $5.80 | 1.04 M | $610.39 M |
| 09/22/2026 | $5.83 | $5.84 (0.17%) | $5.98 | $5.79 | 1.20 M | $610.39 M |
| 09/21/2026 | $6.00 | $5.96 (-0.67%) | $6.02 | $5.82 | 1.53 M | $622.93 M |
| 09/18/2026 | $6.23 | $6.06 (-2.73%) | $6.23 | $6.01 | 3.90 M | $633.38 M |
| 09/17/2026 | $6.06 | $6.24 (2.97%) | $6.25 | $6.04 | 983.40 K | $652.19 M |
| 09/16/2026 | $6.39 | $6.17 (-3.44%) | $6.43 | $6.15 | 2.01 M | $644.88 M |
| 09/15/2026 | $6.30 | $6.52 (3.49%) | $6.59 | $6.30 | 1.81 M | $681.46 M |
| 09/14/2026 | $6.34 | $6.27 (-1.1%) | $6.42 | $6.26 | 1.99 M | $655.33 M |
| 09/11/2026 | $6.18 | $6.32 (2.27%) | $6.32 | $6.17 | 994.54 K | $660.55 M |
| 09/10/2026 | $6.26 | $6.24 (-0.32%) | $6.34 | $6.08 | 1.42 M | $652.19 M |
| 09/09/2026 | $6.20 | $6.17 (-0.48%) | $6.25 | $6.13 | 1.04 M | $644.88 M |
| 09/08/2026 | $6.09 | $6.08 (-0.16%) | $6.16 | $6.04 | 975.06 K | $635.47 M |
| 09/04/2026 | $6.02 | $6.00 (-0.33%) | $6.05 | $5.91 | 747.60 K | $627.11 M |
| 09/03/2026 | $6.14 | $6.04 (-1.63%) | $6.15 | $6.00 | 871.58 K | $631.29 M |
| 09/02/2026 | $5.93 | $6.14 (3.54%) | $6.20 | $5.91 | 1.41 M | $641.74 M |
| 09/01/2026 | $6.01 | $5.99 (-0.33%) | $6.03 | $5.91 | 1.43 M | $626.06 M |
| 08/31/2026 | $5.90 | $5.94 (0.68%) | $6.00 | $5.83 | 1.06 M | $620.84 M |
| 08/28/2026 | $5.77 | $5.77 (0%) | $5.80 | $5.68 | 896.41 K | $603.07 M |
| 08/27/2026 | $5.69 | $5.77 (1.41%) | $5.78 | $5.63 | 1.06 M | $603.07 M |
| 08/26/2026 | $5.64 | $5.69 (0.89%) | $5.75 | $5.62 | 907.47 K | $594.71 M |
| 08/25/2026 | $5.64 | $5.72 (1.42%) | $5.78 | $5.61 | 921.73 K | $597.84 M |
| 08/24/2026 | $5.90 | $5.78 (-2.03%) | $5.92 | $5.71 | 1.24 M | $604.11 M |
| 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 |
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.
