-
5 DAY PERFORMANCE
+10.10% -
1 MONTH PERFORMANCE
+12.06% -
3 MONTH PERFORMANCE
+0.96% -
6 MONTH PERFORMANCE
-13.31% -
YEAR-TO-DATE PERFORMANCE
+40.76% -
1 YEAR PERFORMANCE
+62.05%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.38 | $6.32 (-0.94%) | $6.38 | $6.21 | 717,281 | $654.30 M |
| 10/03/2024 | $6.02 | $6.28 (4.32%) | $6.30 | $5.96 | 964,234 | $650.16 M |
| 10/02/2024 | $6.05 | $6.01 (-0.66%) | $6.10 | $5.97 | 851,643 | $622.20 M |
| 10/01/2024 | $5.66 | $5.90 (4.24%) | $5.98 | $5.64 | 907,859 | $610.82 M |
| 09/30/2024 | $5.69 | $5.74 (0.88%) | $5.77 | $5.63 | 807,200 | $594.25 M |
| 09/27/2024 | $5.60 | $5.69 (1.61%) | $5.71 | $5.58 | 664,700 | $589.07 M |
| 09/26/2024 | $5.53 | $5.52 (-0.18%) | $5.65 | $5.48 | 996,039 | $571.47 M |
| 09/25/2024 | $5.94 | $5.68 (-4.38%) | $5.96 | $5.65 | 900,639 | $588.04 M |
| 09/24/2024 | $5.92 | $5.97 (0.84%) | $6.01 | $5.82 | 936,706 | $618.06 M |
| 09/23/2024 | $5.91 | $5.87 (-0.68%) | $6.05 | $5.83 | 873,432 | $607.71 M |
| 09/20/2024 | $5.98 | $5.87 (-1.84%) | $5.98 | $5.83 | 2.67 M | $607.71 M |
| 09/19/2024 | $5.92 | $6.02 (1.69%) | $6.05 | $5.88 | 1.17 M | $623.24 M |
| 09/18/2024 | $5.89 | $5.78 (-1.87%) | $5.97 | $5.78 | 900,902 | $598.39 M |
| 09/17/2024 | $5.72 | $5.88 (2.8%) | $5.90 | $5.71 | 883,900 | $608.74 M |
| 09/16/2024 | $5.64 | $5.72 (1.42%) | $5.73 | $5.58 | 643,446 | $592.18 M |
| 09/13/2024 | $5.53 | $5.59 (1.08%) | $5.65 | $5.53 | 619,700 | $578.72 M |
| 09/12/2024 | $5.41 | $5.46 (0.92%) | $5.51 | $5.35 | 1.03 M | $565.26 M |
| 09/11/2024 | $5.42 | $5.37 (-0.92%) | $5.47 | $5.33 | 1.08 M | $555.95 M |
| 09/10/2024 | $5.61 | $5.40 (-3.74%) | $5.61 | $5.33 | 1.09 M | $559.05 M |
| 09/09/2024 | $5.51 | $5.62 (2%) | $5.74 | $5.51 | 1.07 M | $581.83 M |
| 09/06/2024 | $5.66 | $5.48 (-3.18%) | $5.71 | $5.47 | 621,609 | $567.33 M |
| 09/05/2024 | $5.80 | $5.64 (-2.76%) | $5.81 | $5.62 | 798,300 | $583.90 M |
| 09/04/2024 | $5.90 | $5.74 (-2.71%) | $5.96 | $5.73 | 723,640 | $594.25 M |
| 09/03/2024 | $6.37 | $5.88 (-7.69%) | $6.38 | $5.78 | 1.83 M | $608.74 M |
| 08/30/2024 | $6.54 | $6.51 (-0.46%) | $6.59 | $6.42 | 1.01 M | $673.97 M |
| 08/29/2024 | $6.57 | $6.60 (0.46%) | $6.66 | $6.52 | 639,100 | $683.28 M |
| 08/28/2024 | $6.34 | $6.50 (2.52%) | $6.56 | $6.31 | 792,200 | $672.93 M |
| 08/27/2024 | $6.45 | $6.42 (-0.47%) | $6.53 | $6.42 | 739,900 | $664.65 M |
| 08/26/2024 | $6.46 | $6.51 (0.77%) | $6.58 | $6.40 | 944,905 | $673.97 M |
| 08/23/2024 | $6.23 | $6.33 (1.61%) | $6.40 | $6.22 | 993,514 | $655.33 M |
| 08/22/2024 | $6.29 | $6.25 (-0.64%) | $6.35 | $6.20 | 721,100 | $647.05 M |
| 08/21/2024 | $6.33 | $6.25 (-1.26%) | $6.37 | $6.18 | 926,146 | $647.05 M |
| 08/20/2024 | $6.58 | $6.27 (-4.71%) | $6.60 | $6.25 | 852,400 | $649.12 M |
| 08/19/2024 | $6.67 | $6.58 (-1.35%) | $6.82 | $6.53 | 978,100 | $681.21 M |
| 08/16/2024 | $6.56 | $6.67 (1.68%) | $6.72 | $6.52 | 900,008 | $690.53 M |
| 08/15/2024 | $6.64 | $6.59 (-0.75%) | $6.67 | $6.53 | 709,334 | $682.25 M |
| 08/14/2024 | $6.46 | $6.51 (0.77%) | $6.52 | $6.40 | 810,700 | $673.97 M |
| 08/13/2024 | $6.30 | $6.38 (1.27%) | $6.40 | $6.20 | 813,001 | $660.51 M |
| 08/12/2024 | $6.22 | $6.38 (2.57%) | $6.47 | $6.20 | 1.12 M | $660.51 M |
| 08/09/2024 | $6.33 | $6.14 (-3%) | $6.35 | $6.13 | 953,307 | $635.66 M |
| 08/08/2024 | $6.59 | $6.35 (-3.64%) | $6.61 | $6.29 | 1.08 M | $657.40 M |
| 08/07/2024 | $6.38 | $6.47 (1.41%) | $6.57 | $6.22 | 1.09 M | $669.83 M |
| 08/06/2024 | $5.96 | $5.97 (0.17%) | $6.12 | $5.90 | 1.15 M | $618.06 M |
| 08/05/2024 | $5.98 | $5.97 (-0.17%) | $6.01 | $5.68 | 1.31 M | $618.06 M |
| 08/02/2024 | $6.75 | $6.23 (-7.7%) | $6.80 | $6.18 | 1.36 M | $645.80 M |
| 08/01/2024 | $7.16 | $6.90 (-3.63%) | $7.29 | $6.83 | 885,020 | $715.25 M |
| 07/31/2024 | $7.13 | $7.16 (0.42%) | $7.25 | $7.04 | 1.10 M | $742.20 M |
| 07/30/2024 | $6.90 | $6.98 (1.16%) | $7.01 | $6.85 | 676,204 | $723.54 M |
| 07/29/2024 | $7.36 | $6.92 (-5.98%) | $7.43 | $6.84 | 1.54 M | $717.32 M |
| 07/26/2024 | $7.25 | $7.28 (0.41%) | $7.35 | $7.18 | 1.03 M | $754.64 M |
| 07/25/2024 | $7.00 | $7.20 (2.86%) | $7.24 | $6.92 | 1.31 M | $746.34 M |
| 07/24/2024 | $7.05 | $7.00 (-0.71%) | $7.17 | $7.00 | 1.09 M | $725.61 M |
| 07/23/2024 | $6.89 | $7.02 (1.89%) | $7.08 | $6.76 | 1.08 M | $727.69 M |
| 07/22/2024 | $6.78 | $6.92 (2.06%) | $6.95 | $6.69 | 735,200 | $717.32 M |
| 07/19/2024 | $6.89 | $6.77 (-1.74%) | $6.89 | $6.71 | 847,001 | $701.77 M |
| 07/18/2024 | $6.95 | $6.94 (-0.14%) | $7.03 | $6.89 | 649,437 | $719.39 M |
| 07/17/2024 | $7.00 | $6.98 (-0.29%) | $7.07 | $6.90 | 788,828 | $723.54 M |
| 07/16/2024 | $6.85 | $6.98 (1.9%) | $6.98 | $6.76 | 928,614 | $723.54 M |
| 07/15/2024 | $6.89 | $6.85 (-0.58%) | $7.04 | $6.85 | 1.11 M | $710.06 M |
| 07/12/2024 | $6.84 | $6.85 (0.15%) | $6.85 | $6.67 | 983,500 | $710.06 M |
| 07/11/2024 | $6.50 | $6.77 (4.15%) | $6.82 | $6.43 | 1.22 M | $701.77 M |
| 07/10/2024 | $6.29 | $6.46 (2.7%) | $6.50 | $6.29 | 767,925 | $669.64 M |
| 07/09/2024 | $6.20 | $6.23 (0.48%) | $6.30 | $6.19 | 438,754 | $645.80 M |
| 07/08/2024 | $6.21 | $6.25 (0.64%) | $6.30 | $6.20 | 510,214 | $647.87 M |
| 07/05/2024 | $6.45 | $6.26 (-2.95%) | $6.45 | $6.20 | 832,009 | $648.91 M |