2m 2m 2m 2m 2m 2m 2m
VAALCO Energy (EGY)
NYSE
$6.59+$0.03 (+0.44%)
Price as of Oct 23, 2026 8:00 PM EDT- $655.3MMarket Cap
- 76.60%1-Year Change
- Oil & Gas E&PIndustry
VAALCO Energy (EGY)
$6.59+$0.03 (+0.44%)
- 1 Month+12.33%Low Price$5.64High Price$6.56
- 3 Months+16.09%Low Price$5.00High Price$6.56
- 1 Year+76.60%Low Price$3.26High Price$6.53
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.26 | 6.59 | 6.21 | 6.56 | +5.30% | 1,395,444 |
10/22/2026 | 6.29 | 6.31 | 6.02 | 6.23 | -0.32% | 1,480,645 |
10/21/2026 | 6.22 | 6.28 | 6.17 | 6.25 | +0.16% | 1,233,706 |
10/20/2026 | 6.41 | 6.41 | 6.16 | 6.24 | -1.58% | 1,118,058 |
10/19/2026 | 6.15 | 6.37 | 6.15 | 6.34 | +2.26% | 1,416,231 |
10/16/2026 | 6.06 | 6.24 | 6.06 | 6.20 | +3.16% | 1,312,937 |
10/15/2026 | 6.04 | 6.07 | 5.92 | 6.01 | -0.83% | 1,165,404 |
10/14/2026 | 6.27 | 6.29 | 6.03 | 6.06 | -3.19% | 1,104,262 |
10/13/2026 | 6.12 | 6.28 | 6.08 | 6.26 | +2.62% | 1,117,253 |
10/12/2026 | 6.10 | 6.16 | 6.05 | 6.10 | +1.50% | 958,175 |
10/09/2026 | 5.96 | 6.11 | 5.96 | 6.01 | +0.17% | 1,239,991 |
10/08/2026 | 5.91 | 6.03 | 5.88 | 6.00 | +3.63% | 1,623,323 |
10/07/2026 | 5.85 | 5.92 | 5.74 | 5.79 | +0.17% | 1,187,286 |
10/06/2026 | 5.78 | 5.85 | 5.66 | 5.78 | -0.17% | 894,439 |
10/05/2026 | 5.73 | 5.92 | 5.63 | 5.79 | +1.05% | 1,370,726 |
10/02/2026 | 5.73 | 5.81 | 5.70 | 5.73 | -1.21% | 958,907 |
10/01/2026 | 5.66 | 5.81 | 5.62 | 5.80 | +2.47% | 897,963 |
09/30/2026 | 5.70 | 5.74 | 5.64 | 5.66 | +0.35% | 913,900 |
09/29/2026 | 5.67 | 5.73 | 5.63 | 5.64 | -2.08% | 1,329,209 |
09/28/2026 | 5.91 | 5.91 | 5.76 | 5.76 | -1.03% | 973,105 |
09/25/2026 | 5.85 | 5.88 | 5.75 | 5.82 | -2.02% | 1,268,841 |
09/24/2026 | 5.90 | 6.06 | 5.85 | 5.94 | +1.71% | 1,363,061 |
09/23/2026 | 5.88 | 5.90 | 5.80 | 5.84 | 0.00% | 1,039,521 |
09/22/2026 | 5.83 | 5.98 | 5.79 | 5.84 | -2.01% | 1,203,053 |
09/21/2026 | 6.00 | 6.02 | 5.82 | 5.96 | -1.65% | 1,532,300 |
09/18/2026 | 6.23 | 6.23 | 6.01 | 6.06 | -2.88% | 3,897,957 |
09/17/2026 | 6.06 | 6.25 | 6.04 | 6.24 | +1.13% | 983,394 |
09/16/2026 | 6.39 | 6.43 | 6.15 | 6.17 | -5.37% | 2,009,633 |
09/15/2026 | 6.30 | 6.59 | 6.30 | 6.52 | +3.99% | 1,813,732 |
09/14/2026 | 6.34 | 6.42 | 6.26 | 6.27 | -0.79% | 1,994,097 |
09/11/2026 | 6.18 | 6.32 | 6.17 | 6.32 | +1.28% | 994,537 |
09/10/2026 | 6.26 | 6.34 | 6.08 | 6.24 | +1.13% | 1,423,898 |
09/09/2026 | 6.20 | 6.25 | 6.13 | 6.17 | +1.48% | 1,040,779 |
09/08/2026 | 6.09 | 6.16 | 6.04 | 6.08 | +1.33% | 974,755 |
09/04/2026 | 6.02 | 6.05 | 5.91 | 6.00 | -0.66% | 747,558 |
09/03/2026 | 6.14 | 6.15 | 6.00 | 6.04 | -1.63% | 871,581 |
09/02/2026 | 5.93 | 6.20 | 5.91 | 6.14 | +2.50% | 1,407,165 |
09/01/2026 | 6.01 | 6.03 | 5.91 | 5.99 | +0.84% | 1,429,057 |
08/31/2026 | 5.90 | 6.00 | 5.83 | 5.94 | +2.95% | 1,059,594 |
08/28/2026 | 5.77 | 5.80 | 5.68 | 5.77 | 0.00% | 896,412 |
08/27/2026 | 5.69 | 5.78 | 5.63 | 5.77 | +1.41% | 1,057,635 |
08/26/2026 | 5.64 | 5.75 | 5.62 | 5.69 | -0.52% | 907,469 |
08/25/2026 | 5.64 | 5.78 | 5.61 | 5.72 | -1.04% | 921,727 |
08/24/2026 | 5.90 | 5.92 | 5.71 | 5.78 | -2.69% | 1,244,612 |
08/21/2026 | 5.99 | 6.01 | 5.87 | 5.94 | -0.46% | 2,462,023 |
08/21/2026 |
$0.06 Dividend | |||||
08/20/2026 | 5.98 | 6.05 | 5.89 | 5.97 | +1.69% | 1,869,525 |
08/19/2026 | 5.82 | 5.96 | 5.81 | 5.87 | +1.72% | 1,181,354 |
08/18/2026 | 5.89 | 5.89 | 5.70 | 5.77 | -0.34% | 1,075,668 |
08/17/2026 | 5.74 | 5.86 | 5.66 | 5.79 | +1.21% | 1,115,409 |
08/14/2026 | 5.65 | 5.75 | 5.61 | 5.72 | +2.66% | 1,007,079 |
08/13/2026 | 5.55 | 5.67 | 5.47 | 5.57 | -1.57% | 1,324,189 |
08/12/2026 | 5.76 | 5.79 | 5.64 | 5.66 | -1.21% | 1,321,201 |
08/11/2026 | 5.69 | 5.82 | 5.67 | 5.73 | -0.34% | 1,304,578 |
08/10/2026 | 5.63 | 5.76 | 5.47 | 5.75 | +4.68% | 1,297,276 |
08/07/2026 | 5.45 | 5.75 | 5.40 | 5.49 | +7.56% | 2,227,670 |
08/06/2026 | 5.09 | 5.19 | 5.09 | 5.11 | +0.19% | 1,123,209 |
08/06/2026 |
$0.00 Earnings | |||||
08/05/2026 | 5.18 | 5.18 | 5.02 | 5.10 | 0.00% | 1,169,863 |
08/04/2026 | 5.08 | 5.15 | 5.04 | 5.10 | -2.28% | 1,418,928 |
08/03/2026 | 5.07 | 5.25 | 5.06 | 5.22 | -1.13% | 866,304 |
07/31/2026 | 5.30 | 5.33 | 5.20 | 5.27 | +0.57% | 940,324 |
07/30/2026 | 5.16 | 5.26 | 5.15 | 5.25 | +0.95% | 720,177 |
07/29/2026 | 5.23 | 5.25 | 5.08 | 5.20 | +3.96% | 1,120,447 |
07/28/2026 | 5.12 | 5.13 | 4.95 | 5.00 | -2.13% | 1,312,769 |
07/27/2026 | 5.30 | 5.37 | 5.10 | 5.11 | -7.03% | 1,484,222 |
07/24/2026 | 5.60 | 5.65 | 5.44 | 5.49 | -2.80% | 965,253 |
07/23/2026 | 5.65 | 5.73 | 5.57 | 5.65 | +1.42% | 1,417,842 |
07/22/2026 | 5.46 | 5.59 | 5.46 | 5.57 | +3.49% | 1,127,128 |
07/21/2026 | 5.25 | 5.41 | 5.24 | 5.38 | +3.23% | 1,144,702 |
07/20/2026 | 5.22 | 5.29 | 5.13 | 5.22 | -0.57% | 962,363 |
07/17/2026 | 5.31 | 5.34 | 5.18 | 5.25 | +0.95% | 904,260 |
07/16/2026 | 5.25 | 5.33 | 5.19 | 5.20 | -0.94% | 1,018,018 |
07/15/2026 | 5.38 | 5.39 | 5.11 | 5.25 | -2.39% | 948,751 |
07/14/2026 | 5.44 | 5.46 | 5.32 | 5.37 | -0.55% | 1,003,971 |
07/13/2026 | 5.32 | 5.49 | 5.25 | 5.40 | +4.00% | 1,615,856 |
07/10/2026 | 5.33 | 5.33 | 5.12 | 5.20 | -0.57% | 1,048,877 |
07/09/2026 | 5.36 | 5.39 | 5.13 | 5.23 | -3.83% | 1,182,460 |
07/08/2026 | 5.39 | 5.47 | 5.28 | 5.43 | +4.97% | 1,358,991 |
07/07/2026 | 5.00 | 5.20 | 5.00 | 5.18 | +3.98% | 1,313,192 |
07/06/2026 | 5.00 | 5.04 | 4.91 | 4.98 | -0.59% | 935,804 |
07/02/2026 | 4.93 | 5.07 | 4.92 | 5.01 | +2.02% | 1,365,638 |
07/01/2026 | 5.00 | 5.12 | 4.90 | 4.91 | -2.36% | 1,571,710 |
06/30/2026 | 4.89 | 5.06 | 4.88 | 5.03 | +2.63% | 1,961,474 |
06/29/2026 | 4.89 | 4.96 | 4.80 | 4.90 | +0.41% | 1,440,379 |
06/26/2026 | 4.92 | 4.96 | 4.71 | 4.88 | -1.60% | 3,129,865 |
06/25/2026 | 4.93 | 4.99 | 4.86 | 4.96 | -0.60% | 1,610,834 |
06/24/2026 | 5.17 | 5.17 | 4.92 | 4.99 | -5.26% | 1,741,977 |
06/23/2026 | 5.34 | 5.41 | 5.24 | 5.26 | -2.39% | 1,090,036 |
06/22/2026 | 5.57 | 5.67 | 5.37 | 5.39 | -2.33% | 1,294,668 |
06/18/2026 | 5.39 | 5.54 | 5.29 | 5.52 | +0.54% | 4,332,955 |
06/17/2026 | 5.41 | 5.54 | 5.40 | 5.49 | +2.02% | 1,192,226 |
06/16/2026 | 5.25 | 5.41 | 5.25 | 5.38 | +0.37% | 1,355,312 |
06/15/2026 | 5.37 | 5.58 | 5.34 | 5.36 | -0.73% | 2,330,610 |
06/12/2026 | 5.30 | 5.51 | 5.29 | 5.40 | +0.18% | 856,138 |
06/11/2026 | 5.57 | 5.59 | 5.36 | 5.39 | -1.98% | 1,052,422 |
06/10/2026 | 5.47 | 5.56 | 5.45 | 5.50 | +2.96% | 840,882 |
06/09/2026 | 5.44 | 5.51 | 5.32 | 5.34 | -2.35% | 892,808 |
06/08/2026 | 5.37 | 5.53 | 5.36 | 5.47 | +4.54% | 840,342 |
06/05/2026 | 5.52 | 5.57 | 5.21 | 5.24 | -5.70% | 1,210,743 |