5 DAY PERFORMANCE
+8.88%
1 MONTH PERFORMANCE
+41.48%
3 MONTH PERFORMANCE
+31.04%
6 MONTH PERFORMANCE
+38.44%
YEAR-TO-DATE PERFORMANCE
+41.48%
1 YEAR PERFORMANCE
+25.61%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.07 | $5.14 (1.38%) | $5.16 | $4.98 | 1.47 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 |
| 12/02/2025 | $3.53 | $3.48 (-1.42%) | $3.53 | $3.43 | 721.80 K | $362.82 M |
| 12/01/2025 | $3.55 | $3.53 (-0.56%) | $3.58 | $3.51 | 698.24 K | $368.03 M |
| 11/28/2025 | $3.46 | $3.58 (3.47%) | $3.62 | $3.46 | 701.90 K | $373.24 M |
| 11/26/2025 | $3.44 | $3.43 (-0.29%) | $3.50 | $3.43 | 594.90 K | $357.60 M |
| 11/25/2025 | $3.43 | $3.45 (0.58%) | $3.45 | $3.36 | 908.14 K | $359.69 M |
| 11/24/2025 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.44 | 1.10 M | $360.73 M |
| 11/21/2025 | $3.50 | $3.52 (0.57%) | $3.57 | $3.46 | 1.11 M | $366.99 M |
| 11/20/2025 | $3.65 | $3.55 (-2.74%) | $3.74 | $3.55 | 881.11 K | $370.12 M |
| 11/19/2025 | $3.73 | $3.62 (-2.95%) | $3.75 | $3.61 | 840.60 K | $377.41 M |
| 11/18/2025 | $3.71 | $3.73 (0.54%) | $3.77 | $3.67 | 717.43 K | $388.88 M |
| 11/17/2025 | $3.86 | $3.70 (-4.15%) | $3.87 | $3.69 | 838.30 K | $385.75 M |
| 11/14/2025 | $3.92 | $3.86 (-1.53%) | $3.94 | $3.83 | 691.90 K | $402.44 M |
| 11/13/2025 | $3.80 | $3.94 (3.68%) | $3.95 | $3.80 | 974.70 K | $410.78 M |
| 11/12/2025 | $3.78 | $3.80 (0.53%) | $3.90 | $3.76 | 964.82 K | $396.18 M |
| 11/11/2025 | $3.76 | $3.80 (1.06%) | $3.90 | $3.66 | 1.22 M | $396.18 M |
| 11/10/2025 | $3.96 | $3.96 (0%) | $3.98 | $3.86 | 715.20 K | $412.86 M |
| 11/07/2025 | $3.83 | $3.92 (2.35%) | $3.94 | $3.80 | 638.50 K | $408.69 M |
| 11/06/2025 | $3.83 | $3.81 (-0.52%) | $3.87 | $3.80 | 653.04 K | $397.22 M |
| 11/05/2025 | $3.80 | $3.82 (0.53%) | $3.88 | $3.79 | 692.72 K | $398.27 M |
| 11/04/2025 | $3.84 | $3.79 (-1.3%) | $3.88 | $3.79 | 535.40 K | $395.14 M |
| 11/03/2025 | $3.93 | $3.89 (-1.02%) | $3.94 | $3.87 | 422.10 K | $405.56 M |
| 10/31/2025 | $3.86 | $3.93 (1.81%) | $3.94 | $3.82 | 585.10 K | $409.73 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.
