NYSE:EGY | Historical Stock Price | VAALCO ENERGY INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.42$0.97$2.27$5.29$12.341993-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$0.89$0.892,000——
1998-12-30$0.89$0.892,400——
1998-12-29$0.81$0.810——
1998-12-28$0.81$0.810——
1998-12-24$0.81$0.8130,000——
1998-12-23$1.06$1.0614,000——
1998-12-22$0.81$0.810——
1998-12-21$0.81$0.811,000——
1998-12-18$0.81$0.8110,000——
1998-12-17$1.00$1.000——
1998-12-16$1.00$1.00252,500——
1998-12-15$1.13$1.120——
1998-12-14$1.13$1.1210,500——
1998-12-11$1.00$1.0013,000——
1998-12-10$1.01$1.012,000——
1998-12-09$1.19$1.190——
1998-12-08$1.19$1.193,000——
1998-12-07$1.06$1.0629,800——
1998-12-04$0.88$0.880——
1998-12-03$0.88$0.882,000——
1998-12-02$1.00$1.0010,500——
1998-12-01$0.88$0.885,000——
1998-11-30$0.81$0.8114,000——
1998-11-27$0.78$0.7817,000——
1998-11-25$0.63$0.6342,000——
1998-11-24$0.88$0.889,000——
1998-11-23$1.00$1.0015,000——
1998-11-20$1.06$1.060——
1998-11-19$1.06$1.061,000——
1998-11-18$1.00$1.005,000——
1998-11-17$1.00$1.0010,000——
1998-11-16$1.06$1.060——
1998-11-13$1.06$1.060——
1998-11-12$1.06$1.0619,400——
1998-11-11$1.06$1.060——
1998-11-10$1.06$1.065,000——
1998-11-09$1.13$1.1211,400——
1998-11-06$1.25$1.250——
1998-11-05$1.25$1.250——
1998-11-04$1.25$1.252,000——
1998-11-03$1.06$1.062,000——
1998-11-02$1.25$1.250——
1998-10-30$1.25$1.250——
1998-10-29$1.25$1.250——
1998-10-28$1.25$1.250——
1998-10-27$1.25$1.250——
1998-10-26$1.25$1.250——
1998-10-23$1.25$1.254,000——
1998-10-22$1.13$1.120——
1998-10-21$1.13$1.120——
1998-10-20$1.13$1.120——
1998-10-19$1.13$1.127,700——
1998-10-16$1.03$1.030——
1998-10-15$1.03$1.032,400——
1998-10-14$1.25$1.251,000——
1998-10-13$1.13$1.126,700——
1998-10-12$1.06$1.064,000——
1998-10-09$1.13$1.120——
1998-10-08$1.13$1.120——
1998-10-07$1.13$1.1285,200——
1998-10-06$1.26$1.260——
1998-10-05$1.26$1.2616,800——
1998-10-02$1.38$1.370——
1998-10-01$1.38$1.370——
1998-09-30$1.38$1.37102,000——
1998-09-29$1.50$1.50300——
1998-09-28$1.72$1.7210,000——
1998-09-25$1.56$1.565,000——
1998-09-24$1.50$1.501,100——
1998-09-23$1.50$1.501,000——
1998-09-22$1.50$1.500——
1998-09-21$1.50$1.500——
1998-09-18$1.50$1.500——
1998-09-17$1.50$1.501,000——
1998-09-16$1.50$1.500——
1998-09-15$1.50$1.500——
1998-09-14$1.50$1.500——
1998-09-11$1.50$1.501,200——
1998-09-10$1.50$1.507,400——
1998-09-09$1.75$1.75500——
1998-09-08$1.63$1.623,200——
1998-09-04$1.63$1.625,000——
1998-09-03$1.56$1.5614,500——
1998-09-02$1.50$1.50700——
1998-09-01$1.69$1.693,400——
1998-08-31$1.63$1.621,000——
1998-08-28$1.75$1.750——
1998-08-27$1.75$1.754,500——
1998-08-26$1.78$1.780——
1998-08-25$1.78$1.784,500——
1998-08-24$2.09$2.090——
1998-08-21$2.09$2.0961,000——
1998-08-20$2.06$2.068,500——
1998-08-19$2.00$2.002,200——
1998-08-18$2.00$2.007,000——
1998-08-17$2.00$2.001,000——
1998-08-14$2.00$2.0012,000——
1998-08-13$2.00$2.000——
1998-08-12$2.00$2.000——
1998-08-11$2.00$2.006,100——
1998-08-10$2.00$2.000——
1998-08-07$2.00$2.009,500——
1998-08-06$2.00$2.006,500——
1998-08-05$1.75$1.7524,000——
1998-08-04$2.00$2.002,000——
1998-08-03$2.03$2.034,000——
1998-07-31$2.03$2.039,500——
1998-07-30$2.13$2.128,000——
1998-07-29$2.13$2.124,400——
1998-07-28$2.06$2.0616,100——
1998-07-27$2.06$2.06500——
1998-07-24$2.25$2.25100——
1998-07-23$2.25$2.252,000——
1998-07-22$2.38$2.380——
1998-07-21$2.38$2.385,800——
1998-07-20$2.63$2.622,000——
1998-07-17$2.50$2.505,000——
1998-07-16$2.63$2.620——
1998-07-15$2.63$2.628,900——
1998-07-14$2.50$2.500——
1998-07-13$2.50$2.502,000——
1998-07-10$2.63$2.6246,900——
1998-07-09$2.50$2.50500——
1998-07-08$2.63$2.622,000——
1998-07-07$2.63$2.62400——
1998-07-06$2.63$2.6215,200——
1998-07-02$2.75$2.7528,200——
1998-07-01$3.03$3.0319,500——
1998-06-30$3.00$3.007,000——
1998-06-29$3.03$3.034,000——
1998-06-26$3.13$3.123,500——
1998-06-25$3.25$3.256,000——
1998-06-24$3.31$3.3115,000——
1998-06-23$3.44$3.4417,300——
1998-06-22$3.56$3.5618,500——
1998-06-19$3.38$3.3713,000——
1998-06-18$3.31$3.3134,100——
1998-06-17$3.38$3.3735,000——
1998-06-16$3.19$3.192,000——
1998-06-15$3.00$3.0032,900——
1998-06-12$2.79$2.791,500——
1998-06-11$2.80$2.801,500——
1998-06-10$3.00$3.0014,500——
1998-06-09$3.00$3.007,000——
1998-06-08$3.06$3.0664,400——
1998-06-05$2.75$2.753,000——
1998-06-04$2.50$2.5015,500——
1998-06-03$2.63$2.620——
1998-06-02$2.63$2.621,000——
1998-06-01$2.75$2.7522,100——
1998-05-29$2.75$2.7524,000——
1998-05-28$2.78$2.7813,500——
1998-05-27$2.75$2.7520,000——
1998-05-26$2.80$2.8013,600——
1998-05-22$2.90$2.9027,300——
1998-05-21$3.00$3.008,400——
1998-05-20$3.03$3.031,700——
1998-05-19$3.03$3.0320,300——
1998-05-18$3.09$3.098,500——
1998-05-15$3.06$3.0621,700——
1998-05-14$3.00$3.0029,000——
1998-05-13$2.91$2.906,000——
1998-05-12$3.06$3.06800——
1998-05-11$3.03$3.0316,000——
1998-05-08$2.94$2.940——
1998-05-07$2.94$2.9431,000——
1998-05-06$3.06$3.0624,300——
1998-05-05$3.00$3.0013,600——
1998-05-04$3.06$3.0616,000——
1998-05-01$2.75$2.752,100——
1998-04-30$3.00$3.0016,000——
1998-04-29$2.94$2.942,500——
1998-04-28$2.88$2.8834,700——
1998-04-27$2.88$2.8816,300——
1998-04-24$2.63$2.6276,600——
1998-04-23$2.63$2.620——
1998-04-22$2.63$2.6221,000——
1998-04-21$2.53$2.5317,300——
1998-04-20$2.56$2.562,000——
1998-04-17$2.50$2.5021,400——
1998-04-16$2.56$2.560——
1998-04-15$2.56$2.5614,900——
1998-04-14$2.56$2.562,600——
1998-04-13$2.56$2.560——
1998-04-09$2.56$2.560——
1998-04-08$2.56$2.564,000——
1998-04-07$2.63$2.621,300——
1998-04-06$2.75$2.7510,000——
1998-04-03$2.88$2.8829,600——
1998-04-02$2.78$2.7813,000——
1998-04-01$2.53$2.5330,000——
1998-03-31$2.69$2.6932,000——
1998-03-30$2.50$2.500——
1998-03-27$2.50$2.5015,900——
1998-03-26$2.50$2.508,500——
1998-03-25$2.50$2.500——
1998-03-24$2.50$2.500——
1998-03-23$2.50$2.5014,000——
1998-03-20$2.50$2.500——
1998-03-19$2.50$2.5013,000——
1998-03-18$2.50$2.5016,000——
1998-03-17$2.53$2.5352,000——
1998-03-16$2.53$2.530——
1998-03-13$2.53$2.5324,000——
1998-03-12$2.50$2.50231,800——
1998-03-11$2.50$2.5016,500——
1998-03-10$2.50$2.503,100——
1998-03-09$2.50$2.50100,000——
1998-03-06$2.63$2.6244,800——
1998-03-05$2.69$2.697,000——
1998-03-04$2.63$2.628,600——
1998-03-03$2.66$2.6639,000——
1998-03-02$2.69$2.695,300——
1998-02-27$2.75$2.753,000——
1998-02-26$2.63$2.6218,600——
1998-02-25$2.53$2.5319,800——
1998-02-24$2.50$2.5032,700——
1998-02-23$2.53$2.5337,300——
1998-02-20$2.56$2.5669,700——
1998-02-19$2.56$2.5666,700——
1998-02-18$2.53$2.533,600——
1998-02-17$2.47$2.4717,600——
1998-02-13$2.50$2.5017,000——
1998-02-12$2.25$2.251,500——
1998-02-11$2.25$2.2530,000——
1998-02-10$2.50$2.5025,600——
1998-02-09$2.75$2.7516,200——
1998-02-06$2.63$2.6215,400——
1998-02-05$2.63$2.6258,600——
1998-02-04$2.13$2.1219,300——
1998-02-03$1.94$1.942,000——
1998-02-02$1.88$1.877,000——
1998-01-30$1.91$1.900——
1998-01-29$1.91$1.900——
1998-01-28$1.91$1.900——
1998-01-27$1.91$1.9011,500——
1998-01-26$1.88$1.8712,300——
1998-01-23$1.88$1.870——
1998-01-22$1.88$1.872,000——
1998-01-21$1.88$1.8714,400——
1998-01-20$2.00$2.000——
1998-01-16$2.00$2.001,500——
1998-01-15$1.94$1.940——
1998-01-14$1.94$1.9435,500——
1998-01-13$1.88$1.87230,000——
1998-01-12$1.89$1.89148,200——
1998-01-09$1.91$1.9041,800——
1998-01-08$1.88$1.8750,000——
1998-01-07$1.91$1.9165,800——
1998-01-06$1.88$1.8734,000——
1998-01-05$1.95$1.95120,000——
1998-01-02$1.94$1.940——