VAALCO Energy, Inc. EGY
NYSE · United States · Energy Minerals
$5.66+0.02 (+0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.66 | +0.35% | $5.70 | $5.74 | $5.64 | 915.10K |
| 2026-09-29 | $5.64 | -2.08% | $5.67 | $5.73 | $5.63 | 1.33M |
| 2026-09-28 | $5.76 | -1.03% | $5.91 | $5.91 | $5.76 | 973.10K |
| 2026-09-25 | $5.82 | -2.02% | $5.85 | $5.88 | $5.75 | 1.27M |
| 2026-09-24 | $5.94 | +1.71% | $5.90 | $6.06 | $5.85 | 1.36M |
| 2026-09-23 | $5.84 | 0.00% | $5.88 | $5.90 | $5.80 | 1.04M |
| 2026-09-22 | $5.84 | -2.01% | $5.83 | $5.98 | $5.79 | 1.20M |
| 2026-09-21 | $5.96 | -1.65% | $6.00 | $6.02 | $5.82 | 1.53M |
| 2026-09-18 | $6.06 | -2.88% | $6.23 | $6.23 | $6.01 | 3.90M |
| 2026-09-17 | $6.24 | +1.13% | $6.06 | $6.25 | $6.04 | 983.40K |
| 2026-09-16 | $6.17 | -5.37% | $6.39 | $6.43 | $6.14 | 2.01M |
| 2026-09-15 | $6.52 | +3.99% | $6.30 | $6.59 | $6.30 | 1.81M |
| 2026-09-14 | $6.27 | -0.79% | $6.34 | $6.42 | $6.26 | 1.99M |
| 2026-09-11 | $6.32 | +1.28% | $6.18 | $6.32 | $6.16 | 994.50K |
| 2026-09-10 | $6.24 | +1.13% | $6.26 | $6.34 | $6.08 | 1.42M |
| 2026-09-09 | $6.17 | +1.48% | $6.20 | $6.25 | $6.13 | 1.04M |
| 2026-09-08 | $6.08 | +1.33% | $6.09 | $6.16 | $6.04 | 975.00K |
| 2026-09-04 | $6.00 | -0.66% | $6.02 | $6.05 | $5.91 | 747.60K |
| 2026-09-03 | $6.04 | -1.63% | $6.14 | $6.15 | $6.00 | 871.50K |
| 2026-09-02 | $6.14 | +2.50% | $5.93 | $6.20 | $5.91 | 1.41M |
| 2026-09-01 | $5.99 | +0.84% | $6.01 | $6.03 | $5.91 | 1.43M |
| 2026-08-31 | $5.94 | +2.95% | $5.90 | $6.00 | $5.83 | 1.06M |
| 2026-08-28 | $5.77 | 0.00% | $5.77 | $5.80 | $5.68 | 896.40K |
| 2026-08-27 | $5.77 | +1.41% | $5.69 | $5.78 | $5.63 | 1.06M |
| 2026-08-26 | $5.69 | -0.52% | $5.64 | $5.74 | $5.62 | 907.40K |
| 2026-08-25 | $5.72 | -1.04% | $5.64 | $5.78 | $5.61 | 920.20K |
| 2026-08-24 | $5.78 | -2.69% | $5.90 | $5.92 | $5.71 | 1.24M |
| 2026-08-21 | $5.94 | -1.49% | $5.99 | $6.01 | $5.87 | 2.46M |
| 2026-08-20 | $6.03 | +1.69% | $6.04 | $6.11 | $5.95 | 1.87M |
| 2026-08-19 | $5.93 | +1.72% | $5.88 | $6.02 | $5.88 | 1.19M |
| 2026-08-18 | $5.83 | -0.34% | $5.95 | $5.95 | $5.76 | 1.08M |
| 2026-08-17 | $5.85 | +1.21% | $5.80 | $5.92 | $5.72 | 1.12M |
| 2026-08-14 | $5.78 | +2.66% | $5.71 | $5.81 | $5.67 | 1.01M |
| 2026-08-13 | $5.63 | -1.57% | $5.61 | $5.73 | $5.53 | 1.32M |
| 2026-08-12 | $5.72 | -1.21% | $5.82 | $5.85 | $5.70 | 1.32M |
| 2026-08-11 | $5.79 | -0.34% | $5.75 | $5.89 | $5.72 | 1.30M |
| 2026-08-10 | $5.81 | +4.68% | $5.69 | $5.82 | $5.53 | 1.30M |
| 2026-08-07 | $5.55 | +7.56% | $5.51 | $5.81 | $5.46 | 2.23M |
| 2026-08-06 | $5.16 | +0.19% | $5.14 | $5.24 | $5.14 | 1.12M |
| 2026-08-05 | $5.15 | 0.00% | $5.23 | $5.23 | $5.07 | 1.17M |
| 2026-08-04 | $5.15 | -2.28% | $5.13 | $5.20 | $5.09 | 1.42M |
| 2026-08-03 | $5.27 | -1.13% | $5.12 | $5.31 | $5.11 | 866.20K |
| 2026-07-31 | $5.33 | +0.57% | $5.36 | $5.39 | $5.25 | 940.30K |
| 2026-07-30 | $5.30 | +0.95% | $5.21 | $5.32 | $5.20 | 720.20K |
| 2026-07-29 | $5.25 | +3.96% | $5.28 | $5.30 | $5.14 | 1.12M |
| 2026-07-28 | $5.05 | -2.13% | $5.17 | $5.18 | $5.00 | 1.31M |
| 2026-07-27 | $5.16 | -7.03% | $5.36 | $5.43 | $5.16 | 1.48M |
| 2026-07-24 | $5.55 | -2.80% | $5.66 | $5.70 | $5.50 | 965.30K |
| 2026-07-23 | $5.71 | +1.42% | $5.71 | $5.79 | $5.63 | 1.42M |
| 2026-07-22 | $5.63 | +3.49% | $5.52 | $5.65 | $5.52 | 1.13M |
| 2026-07-21 | $5.44 | +3.23% | $5.30 | $5.47 | $5.30 | 1.14M |
| 2026-07-20 | $5.27 | -0.57% | $5.27 | $5.35 | $5.18 | 962.20K |
| 2026-07-17 | $5.30 | +0.95% | $5.37 | $5.40 | $5.24 | 904.30K |
| 2026-07-16 | $5.25 | -0.94% | $5.30 | $5.39 | $5.24 | 1.02M |
| 2026-07-15 | $5.30 | -2.39% | $5.44 | $5.45 | $5.16 | 948.70K |
| 2026-07-14 | $5.43 | -0.55% | $5.50 | $5.52 | $5.38 | 1.00M |
| 2026-07-13 | $5.46 | +4.00% | $5.38 | $5.55 | $5.31 | 1.62M |
| 2026-07-10 | $5.25 | -0.57% | $5.39 | $5.39 | $5.18 | 1.05M |
| 2026-07-09 | $5.28 | -3.83% | $5.42 | $5.45 | $5.18 | 1.18M |
| 2026-07-08 | $5.49 | +4.97% | $5.45 | $5.53 | $5.34 | 1.36M |
| 2026-07-07 | $5.23 | +3.98% | $5.05 | $5.25 | $5.05 | 1.31M |
| 2026-07-06 | $5.03 | -0.59% | $5.05 | $5.09 | $4.96 | 935.80K |
| 2026-07-02 | $5.06 | +2.02% | $4.98 | $5.12 | $4.97 | 1.37M |
| 2026-07-01 | $4.96 | -2.36% | $5.05 | $5.18 | $4.95 | 1.57M |
| 2026-06-30 | $5.08 | +2.63% | $4.94 | $5.11 | $4.93 | 1.96M |
| 2026-06-29 | $4.95 | +0.41% | $4.94 | $5.01 | $4.86 | 1.44M |
| 2026-06-26 | $4.93 | -1.60% | $4.97 | $5.01 | $4.76 | 3.13M |
| 2026-06-25 | $5.01 | -0.60% | $4.98 | $5.04 | $4.91 | 1.61M |
| 2026-06-24 | $5.04 | -5.26% | $5.22 | $5.22 | $4.97 | 1.74M |
| 2026-06-23 | $5.32 | -2.39% | $5.40 | $5.47 | $5.30 | 1.09M |
| 2026-06-22 | $5.45 | -2.33% | $5.63 | $5.72 | $5.43 | 1.29M |
| 2026-06-18 | $5.58 | +0.54% | $5.45 | $5.59 | $5.35 | 4.33M |
| 2026-06-17 | $5.55 | +2.02% | $5.47 | $5.60 | $5.46 | 1.19M |
| 2026-06-16 | $5.44 | +0.37% | $5.31 | $5.47 | $5.31 | 1.36M |
| 2026-06-15 | $5.42 | -0.73% | $5.43 | $5.64 | $5.40 | 2.33M |
| 2026-06-12 | $5.46 | +0.18% | $5.36 | $5.57 | $5.35 | 856.10K |
| 2026-06-11 | $5.45 | -1.98% | $5.63 | $5.65 | $5.42 | 1.05M |
| 2026-06-10 | $5.56 | +2.96% | $5.53 | $5.62 | $5.51 | 840.60K |
| 2026-06-09 | $5.40 | -2.35% | $5.50 | $5.57 | $5.38 | 892.80K |
| 2026-06-08 | $5.53 | +4.54% | $5.43 | $5.59 | $5.42 | 840.30K |
| 2026-06-05 | $5.29 | -5.70% | $5.58 | $5.63 | $5.26 | 1.21M |
| 2026-06-04 | $5.61 | +2.56% | $5.40 | $5.64 | $5.36 | 749.80K |
| 2026-06-03 | $5.47 | +1.11% | $5.44 | $5.59 | $5.37 | 1.54M |
| 2026-06-02 | $5.41 | -0.55% | $5.44 | $5.52 | $5.41 | 778.50K |
| 2026-06-01 | $5.44 | +4.21% | $5.34 | $5.51 | $5.34 | 1.25M |
| 2026-05-29 | $5.22 | -1.88% | $5.26 | $5.26 | $5.13 | 1.27M |
| 2026-05-28 | $5.32 | +0.19% | $5.43 | $5.44 | $5.30 | 830.70K |
| 2026-05-27 | $5.31 | -3.80% | $5.41 | $5.41 | $5.29 | 1.25M |
| 2026-05-26 | $5.52 | -3.50% | $5.63 | $5.70 | $5.52 | 1.16M |
| 2026-05-22 | $5.72 | -2.56% | $5.78 | $5.78 | $5.66 | 1.05M |