5 DAY PERFORMANCE
+8.99%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
-21.56%
6 MONTH PERFORMANCE
-30.95%
YEAR-TO-DATE PERFORMANCE
+8.24%
1 YEAR PERFORMANCE
+6.05%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.61 | $4.72 (2.39%) | $4.73 | $4.53 | 1.54 M | $489.67 M |
| 01/13/2025 | $4.60 | $4.58 (-0.43%) | $4.75 | $4.57 | 1.07 M | $475.14 M |
| 01/10/2025 | $4.41 | $4.50 (2.04%) | $4.54 | $4.39 | 1.02 M | $466.84 M |
| 01/08/2025 | $4.31 | $4.34 (0.7%) | $4.35 | $4.26 | 644,700 | $450.24 M |
| 01/07/2025 | $4.34 | $4.34 (0%) | $4.39 | $4.30 | 688,500 | $450.24 M |
| 01/06/2025 | $4.47 | $4.32 (-3.36%) | $4.50 | $4.31 | 794,215 | $448.17 M |
| 01/03/2025 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.36 | 747,934 | $460.62 M |
| 01/02/2025 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.35 | 867,462 | $458.54 M |
| 12/31/2024 | $4.29 | $4.37 (1.86%) | $4.41 | $4.27 | 916,500 | $453.36 M |
| 12/30/2024 | $4.29 | $4.24 (-1.17%) | $4.31 | $4.20 | 1.59 M | $439.87 M |
| 12/27/2024 | $4.27 | $4.25 (-0.47%) | $4.31 | $4.15 | 1.09 M | $440.91 M |
| 12/26/2024 | $4.31 | $4.28 (-0.7%) | $4.35 | $4.22 | 776,900 | $444.02 M |
| 12/24/2024 | $4.32 | $4.33 (0.23%) | $4.35 | $4.23 | 522,644 | $449.21 M |
| 12/23/2024 | $4.31 | $4.32 (0.23%) | $4.37 | $4.26 | 1.00 M | $448.17 M |
| 12/20/2024 | $4.24 | $4.31 (1.65%) | $4.39 | $4.22 | 1.53 M | $447.13 M |
| 12/19/2024 | $4.48 | $4.29 (-4.24%) | $4.51 | $4.29 | 1.27 M | $445.06 M |
| 12/18/2024 | $4.76 | $4.38 (-7.98%) | $4.76 | $4.37 | 1.47 M | $454.39 M |
| 12/17/2024 | $4.62 | $4.72 (2.16%) | $4.75 | $4.58 | 1.06 M | $489.67 M |
| 12/16/2024 | $4.91 | $4.68 (-4.68%) | $4.91 | $4.66 | 799,000 | $485.52 M |
| 12/13/2024 | $4.99 | $4.96 (-0.6%) | $5.00 | $4.92 | 622,144 | $514.57 M |
| 12/12/2024 | $4.99 | $4.94 (-1%) | $5.08 | $4.91 | 1.09 M | $512.49 M |
| 12/11/2024 | $4.87 | $5.00 (2.67%) | $5.05 | $4.74 | 1.81 M | $518.72 M |
| 12/10/2024 | $4.84 | $4.84 (0%) | $4.91 | $4.78 | 840,858 | $502.12 M |
| 12/09/2024 | $4.93 | $4.83 (-2.03%) | $4.97 | $4.80 | 933,034 | $501.08 M |
| 12/06/2024 | $4.81 | $4.81 (0%) | $4.82 | $4.62 | 1.41 M | $499.00 M |
| 12/05/2024 | $4.83 | $4.82 (-0.21%) | $4.91 | $4.79 | 1.22 M | $500.04 M |
| 12/04/2024 | $5.00 | $4.82 (-3.6%) | $5.00 | $4.76 | 1.75 M | $500.04 M |
| 12/03/2024 | $5.21 | $5.01 (-3.84%) | $5.25 | $4.96 | 1.16 M | $519.75 M |
| 12/02/2024 | $5.11 | $5.15 (0.78%) | $5.18 | $5.03 | 973,500 | $534.28 M |
| 11/29/2024 | $5.12 | $5.12 (0%) | $5.19 | $5.09 | 361,429 | $531.16 M |
| 11/27/2024 | $5.13 | $5.11 (-0.39%) | $5.26 | $5.09 | 700,200 | $530.13 M |
| 11/26/2024 | $5.26 | $5.12 (-2.66%) | $5.27 | $5.10 | 872,300 | $531.16 M |
| 11/25/2024 | $5.42 | $5.23 (-3.51%) | $5.47 | $5.22 | 1.09 M | $542.58 M |
| 11/22/2024 | $5.34 | $5.41 (1.31%) | $5.41 | $5.24 | 1.36 M | $561.25 M |
| 11/21/2024 | $5.34 | $5.41 (1.31%) | $5.46 | $5.28 | 998,300 | $561.25 M |
| 11/20/2024 | $5.32 | $5.30 (-0.38%) | $5.34 | $5.18 | 1.10 M | $549.84 M |
| 11/19/2024 | $5.28 | $5.34 (1.14%) | $5.34 | $5.21 | 820,000 | $553.99 M |
| 11/18/2024 | $5.32 | $5.37 (0.94%) | $5.42 | $5.32 | 1.02 M | $557.10 M |
| 11/15/2024 | $5.36 | $5.26 (-1.87%) | $5.48 | $5.25 | 888,800 | $545.69 M |
| 11/14/2024 | $5.38 | $5.30 (-1.49%) | $5.46 | $5.23 | 1.12 M | $549.84 M |
| 11/13/2024 | $5.40 | $5.30 (-1.85%) | $5.45 | $5.19 | 1.25 M | $549.84 M |
| 11/12/2024 | $5.56 | $5.43 (-2.34%) | $5.88 | $5.39 | 1.38 M | $563.32 M |
| 11/11/2024 | $5.60 | $5.53 (-1.25%) | $5.62 | $5.52 | 817,200 | $573.70 M |
| 11/08/2024 | $5.56 | $5.61 (0.9%) | $5.62 | $5.53 | 822,713 | $580.79 M |
| 11/07/2024 | $5.66 | $5.60 (-1.06%) | $5.70 | $5.56 | 735,917 | $579.76 M |
| 11/06/2024 | $5.61 | $5.66 (0.89%) | $5.73 | $5.49 | 1.07 M | $585.97 M |
| 11/05/2024 | $5.37 | $5.40 (0.56%) | $5.43 | $5.31 | 727,500 | $559.05 M |
| 11/04/2024 | $5.27 | $5.37 (1.9%) | $5.46 | $5.24 | 600,042 | $555.95 M |
| 11/01/2024 | $5.41 | $5.24 (-3.14%) | $5.44 | $5.21 | 637,400 | $542.49 M |
| 10/31/2024 | $5.37 | $5.34 (-0.56%) | $5.44 | $5.28 | 600,437 | $552.84 M |
| 10/30/2024 | $5.33 | $5.35 (0.38%) | $5.42 | $5.31 | 643,212 | $553.87 M |
| 10/29/2024 | $5.35 | $5.30 (-0.93%) | $5.40 | $5.26 | 669,953 | $548.70 M |
| 10/28/2024 | $5.38 | $5.40 (0.37%) | $5.44 | $5.31 | 814,415 | $559.05 M |
| 10/25/2024 | $5.76 | $5.56 (-3.47%) | $5.78 | $5.51 | 916,900 | $575.62 M |
| 10/24/2024 | $5.76 | $5.76 (0%) | $5.82 | $5.66 | 567,300 | $596.32 M |
| 10/23/2024 | $5.86 | $5.76 (-1.71%) | $5.89 | $5.66 | 679,702 | $596.32 M |
| 10/22/2024 | $5.94 | $5.90 (-0.67%) | $6.03 | $5.86 | 555,681 | $610.82 M |
| 10/21/2024 | $6.08 | $5.90 (-2.96%) | $6.08 | $5.88 | 705,800 | $610.82 M |
| 10/18/2024 | $6.02 | $6.02 (0%) | $6.03 | $5.92 | 810,934 | $623.24 M |
| 10/17/2024 | $5.93 | $6.03 (1.69%) | $6.08 | $5.91 | 571,241 | $624.27 M |
| 10/16/2024 | $5.80 | $5.93 (2.24%) | $5.97 | $5.80 | 791,243 | $613.92 M |
| 10/15/2024 | $5.93 | $5.78 (-2.53%) | $5.94 | $5.71 | 887,247 | $598.39 M |
| 10/14/2024 | $6.17 | $6.03 (-2.27%) | $6.21 | $6.02 | 496,028 | $624.27 M |