VAALCO Energy, Inc.EGYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.91 | $5.13 | $4.83 | $4.97 | 1.28M |
| 1/30/2026 | $5.10 | $5.16 | $4.97 | $5.14 | 1.52M |
| 1/29/2026 | $5.00 | $5.36 | $5.00 | $5.17 | 2.61M |
| 1/28/2026 | $4.82 | $4.90 | $4.77 | $4.89 | 1.23M |
| 1/27/2026 | $4.75 | $4.82 | $4.63 | $4.76 | 1.30M |
| 1/26/2026 | $4.77 | $4.80 | $4.58 | $4.73 | 1.11M |
| 1/23/2026 | $4.80 | $4.91 | $4.71 | $4.75 | 984,405 |
| 1/22/2026 | $4.77 | $4.79 | $4.64 | $4.75 | 1.03M |
| 1/21/2026 | $4.61 | $4.84 | $4.61 | $4.81 | 1.56M |
| 1/20/2026 | $4.51 | $4.69 | $4.48 | $4.56 | 1.45M |
| 1/16/2026 | $4.41 | $4.62 | $4.39 | $4.50 | 1.59M |
| 1/15/2026 | $4.05 | $4.49 | $3.99 | $4.41 | 2.44M |
| 1/14/2026 | $3.93 | $4.26 | $3.91 | $4.17 | 2.13M |
| 1/13/2026 | $3.75 | $3.95 | $3.75 | $3.90 | 1.34M |
| 1/12/2026 | $3.64 | $3.75 | $3.61 | $3.72 | 934,539 |
| 1/9/2026 | $3.65 | $3.67 | $3.60 | $3.65 | 846,743 |
| 1/8/2026 | $3.48 | $3.66 | $3.48 | $3.61 | 954,200 |
| 1/7/2026 | $3.59 | $3.60 | $3.47 | $3.48 | 1.15M |
| 1/6/2026 | $3.63 | $3.65 | $3.59 | $3.60 | 848,460 |
| 1/5/2026 | $3.71 | $3.78 | $3.54 | $3.61 | 1.14M |
| 1/2/2026 | $3.62 | $3.69 | $3.61 | $3.66 | 816,253 |
| 12/31/2025 | $3.64 | $3.66 | $3.60 | $3.64 | 722,435 |
| 12/30/2025 | $3.57 | $3.66 | $3.57 | $3.64 | 1.04M |
| 12/29/2025 | $3.48 | $3.54 | $3.47 | $3.53 | 799,938 |
| 12/26/2025 | $3.46 | $3.49 | $3.40 | $3.46 | 910,592 |
| 12/24/2025 | $3.48 | $3.48 | $3.44 | $3.46 | 477,000 |
| 12/23/2025 | $3.48 | $3.50 | $3.41 | $3.47 | 681,100 |
| 12/22/2025 | $3.47 | $3.59 | $3.45 | $3.48 | 1.12M |
| 12/19/2025 | $3.40 | $3.48 | $3.38 | $3.43 | 1.46M |
| 12/18/2025 | $3.44 | $3.45 | $3.40 | $3.41 | 819,947 |
| 12/17/2025 | $3.41 | $3.49 | $3.40 | $3.45 | 894,403 |
| 12/16/2025 | $3.45 | $3.46 | $3.37 | $3.37 | 1.05M |
| 12/15/2025 | $3.51 | $3.53 | $3.44 | $3.51 | 1.13M |
| 12/12/2025 | $3.54 | $3.59 | $3.51 | $3.51 | 737,652 |
| 12/11/2025 | $3.49 | $3.53 | $3.45 | $3.53 | 1.02M |
| 12/10/2025 | $3.53 | $3.58 | $3.46 | $3.54 | 1.35M |
| 12/9/2025 | $3.48 | $3.55 | $3.45 | $3.54 | 900,048 |
| 12/8/2025 | $3.58 | $3.58 | $3.44 | $3.46 | 802,200 |
| 12/5/2025 | $3.55 | $3.61 | $3.54 | $3.55 | 982,400 |
| 12/4/2025 | $3.64 | $3.66 | $3.55 | $3.56 | 580,843 |
| 12/3/2025 | $3.54 | $3.65 | $3.51 | $3.61 | 820,715 |
| 12/2/2025 | $3.53 | $3.53 | $3.43 | $3.48 | 721,800 |
| 12/1/2025 | $3.55 | $3.58 | $3.51 | $3.53 | 698,235 |
| 11/28/2025 | $3.46 | $3.62 | $3.46 | $3.58 | 701,900 |
| 11/26/2025 | $3.44 | $3.50 | $3.43 | $3.43 | 594,900 |
| 11/25/2025 | $3.43 | $3.45 | $3.36 | $3.45 | 908,137 |
| 11/24/2025 | $3.50 | $3.53 | $3.44 | $3.46 | 1.10M |
| 11/21/2025 | $3.50 | $3.57 | $3.46 | $3.52 | 1.11M |
| 11/20/2025 | $3.65 | $3.74 | $3.55 | $3.55 | 881,105 |
| 11/19/2025 | $3.73 | $3.75 | $3.61 | $3.62 | 840,600 |
| 11/18/2025 | $3.71 | $3.77 | $3.67 | $3.73 | 717,431 |
| 11/17/2025 | $3.86 | $3.87 | $3.69 | $3.70 | 838,304 |
| 11/14/2025 | $3.92 | $3.94 | $3.83 | $3.86 | 691,900 |
| 11/13/2025 | $3.80 | $3.95 | $3.80 | $3.94 | 974,700 |
| 11/12/2025 | $3.78 | $3.90 | $3.76 | $3.80 | 964,823 |
| 11/11/2025 | $3.76 | $3.90 | $3.66 | $3.80 | 1.22M |
| 11/10/2025 | $3.96 | $3.98 | $3.86 | $3.96 | 715,200 |
| 11/7/2025 | $3.83 | $3.94 | $3.80 | $3.92 | 638,500 |
| 11/6/2025 | $3.83 | $3.87 | $3.80 | $3.81 | 653,042 |
| 11/5/2025 | $3.80 | $3.88 | $3.79 | $3.82 | 692,720 |