-
5 DAY PERFORMANCE
+2.85% -
1 MONTH PERFORMANCE
-8.31% -
3 MONTH PERFORMANCE
-13.44% -
6 MONTH PERFORMANCE
-9.83% -
YEAR-TO-DATE PERFORMANCE
+20.49% -
1 YEAR PERFORMANCE
+17.61%
VAALCO Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $6.15 | $6.26 (1.79%) | $6.30 | $6.15 | 712,400 | $648.09 M |
| 10/10/2024 | $6.09 | $6.19 (1.64%) | $6.20 | $6.02 | 533,839 | $640.84 M |
| 10/09/2024 | $6.14 | $6.08 (-0.98%) | $6.19 | $6.08 | 557,513 | $629.45 M |
| 10/08/2024 | $6.21 | $6.22 (0.16%) | $6.27 | $6.04 | 859,734 | $643.94 M |
| 10/07/2024 | $6.40 | $6.38 (-0.31%) | $6.45 | $6.33 | 808,300 | $660.51 M |
| 10/04/2024 | $6.38 | $6.32 (-0.94%) | $6.38 | $6.21 | 833,301 | $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 |