NYSE - Nasdaq Real Time Price USD
VAALCO Energy, Inc. (EGY)
3.4150
+0.0150
+(0.44%)
As of 11:10:30 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.3700 | 3.4900 | 3.3700 | 3.4150 | 3.4150 | 261,793 |
| Jun 3, 2025 | 3.2600 | 3.4300 | 3.2200 | 3.3900 | 3.3900 | 1,034,600 |
| Jun 2, 2025 | 3.2000 | 3.3200 | 3.1900 | 3.2500 | 3.2500 | 1,103,800 |
| May 30, 2025 | 3.2200 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 3,515,800 |
| May 29, 2025 | 3.2600 | 3.3050 | 3.2100 | 3.2700 | 3.2700 | 906,200 |
| May 28, 2025 | 3.3000 | 3.3300 | 3.2450 | 3.2500 | 3.2500 | 860,100 |
| May 27, 2025 | 3.2300 | 3.3000 | 3.1950 | 3.2800 | 3.2800 | 1,326,300 |
| May 23, 2025 | 0.063 Dividend | |||||
| May 23, 2025 | 3.1600 | 3.2400 | 3.1400 | 3.2100 | 3.2100 | 1,066,300 |
| May 22, 2025 | 3.2900 | 3.2950 | 3.2100 | 3.2600 | 3.1970 | 1,093,500 |
| May 21, 2025 | 3.3400 | 3.3700 | 3.2900 | 3.2900 | 3.2264 | 902,900 |
| May 20, 2025 | 3.4200 | 3.4300 | 3.3600 | 3.3700 | 3.3049 | 653,500 |
| May 19, 2025 | 3.4500 | 3.4500 | 3.3800 | 3.4300 | 3.3637 | 984,100 |
| May 16, 2025 | 3.5200 | 3.5700 | 3.4500 | 3.4900 | 3.4226 | 684,700 |
| May 15, 2025 | 3.5400 | 3.5500 | 3.4750 | 3.5200 | 3.4520 | 825,500 |
| May 14, 2025 | 3.7800 | 3.7800 | 3.5600 | 3.5700 | 3.5010 | 1,042,400 |
| May 13, 2025 | 3.5600 | 3.8800 | 3.5600 | 3.8300 | 3.7560 | 1,301,600 |
| May 12, 2025 | 3.6300 | 3.7150 | 3.5000 | 3.5300 | 3.4618 | 1,299,000 |
| May 9, 2025 | 3.3500 | 3.5700 | 3.3500 | 3.4300 | 3.3637 | 646,000 |
| May 8, 2025 | 3.2900 | 3.4700 | 3.2900 | 3.4400 | 3.3735 | 1,004,700 |
| May 7, 2025 | 3.3500 | 3.3500 | 3.2100 | 3.2500 | 3.1872 | 908,300 |
| May 6, 2025 | 3.3000 | 3.3800 | 3.2800 | 3.3100 | 3.2460 | 838,500 |
| May 5, 2025 | 3.3400 | 3.3760 | 3.2600 | 3.2800 | 3.2166 | 595,100 |
| May 2, 2025 | 3.4000 | 3.4400 | 3.3300 | 3.3800 | 3.3147 | 785,100 |
| May 1, 2025 | 3.2700 | 3.4300 | 3.2700 | 3.3800 | 3.3147 | 738,100 |
| Apr 30, 2025 | 3.3600 | 3.3700 | 3.2500 | 3.2700 | 3.2068 | 598,700 |
| Apr 29, 2025 | 3.4000 | 3.4300 | 3.3750 | 3.4000 | 3.3343 | 397,600 |
| Apr 28, 2025 | 3.4200 | 3.4800 | 3.3900 | 3.4500 | 3.3833 | 427,600 |
| Apr 25, 2025 | 3.4100 | 3.4500 | 3.3650 | 3.4200 | 3.3539 | 495,900 |
| Apr 24, 2025 | 3.4000 | 3.4700 | 3.3900 | 3.4400 | 3.3735 | 509,500 |
| Apr 23, 2025 | 3.5200 | 3.5350 | 3.3700 | 3.4000 | 3.3343 | 716,100 |
| Apr 22, 2025 | 3.4000 | 3.4950 | 3.3500 | 3.4600 | 3.3931 | 773,000 |
| Apr 21, 2025 | 3.4100 | 3.4450 | 3.3300 | 3.3600 | 3.2951 | 663,300 |
| Apr 17, 2025 | 3.4000 | 3.5200 | 3.3850 | 3.4800 | 3.4127 | 730,900 |
| Apr 16, 2025 | 3.2600 | 3.4200 | 3.2400 | 3.3800 | 3.3147 | 685,000 |
| Apr 15, 2025 | 3.3100 | 3.3850 | 3.2200 | 3.2500 | 3.1872 | 1,075,500 |
| Apr 14, 2025 | 3.4100 | 3.4430 | 3.2250 | 3.3200 | 3.2558 | 731,200 |
| Apr 11, 2025 | 3.2000 | 3.3750 | 3.2000 | 3.3500 | 3.2853 | 1,354,200 |
| Apr 10, 2025 | 3.3000 | 3.3000 | 3.0900 | 3.1900 | 3.1284 | 845,300 |
| Apr 9, 2025 | 3.0500 | 3.4800 | 3.0050 | 3.4300 | 3.3637 | 1,200,200 |
| Apr 8, 2025 | 3.4200 | 3.4400 | 3.0000 | 3.1000 | 3.0401 | 1,745,400 |
| Apr 7, 2025 | 3.1300 | 3.4500 | 3.1140 | 3.3400 | 3.2755 | 1,461,600 |
| Apr 4, 2025 | 3.3000 | 3.3380 | 3.1000 | 3.2600 | 3.1970 | 2,152,400 |
| Apr 3, 2025 | 3.6400 | 3.6400 | 3.4500 | 3.4500 | 3.3833 | 1,720,600 |
| Apr 2, 2025 | 3.7600 | 3.8150 | 3.7400 | 3.8000 | 3.7266 | 622,100 |
| Apr 1, 2025 | 3.7500 | 3.8500 | 3.7300 | 3.8200 | 3.7462 | 890,800 |
| Mar 31, 2025 | 3.7600 | 3.8300 | 3.6700 | 3.7600 | 3.6873 | 1,337,100 |
| Mar 28, 2025 | 3.9200 | 3.9350 | 3.7500 | 3.8100 | 3.7364 | 1,004,200 |
| Mar 27, 2025 | 3.8500 | 3.9300 | 3.8150 | 3.9200 | 3.8442 | 1,008,100 |
| Mar 26, 2025 | 3.8500 | 3.9300 | 3.8300 | 3.8500 | 3.7756 | 1,049,900 |
| Mar 25, 2025 | 3.8500 | 3.9100 | 3.8200 | 3.8300 | 3.7560 | 1,186,800 |
| Mar 24, 2025 | 3.9100 | 4.0200 | 3.8500 | 3.8800 | 3.8050 | 2,494,200 |
| Mar 21, 2025 | 3.9100 | 3.9600 | 3.8700 | 3.9000 | 3.8246 | 1,661,900 |
| Mar 20, 2025 | 4.0100 | 4.0100 | 3.9200 | 3.9400 | 3.8639 | 781,600 |
| Mar 19, 2025 | 4.0400 | 4.1400 | 4.0150 | 4.0300 | 3.9521 | 1,216,600 |
| Mar 18, 2025 | 4.0600 | 4.1150 | 4.0000 | 4.0800 | 4.0012 | 985,700 |
| Mar 17, 2025 | 4.3600 | 4.3700 | 3.9350 | 4.0600 | 3.9815 | 1,772,300 |
| Mar 14, 2025 | 4.0300 | 4.4060 | 4.0150 | 4.3300 | 4.2463 | 1,717,700 |
| Mar 13, 2025 | 3.9700 | 4.0300 | 3.7600 | 3.7900 | 3.7168 | 847,200 |
| Mar 12, 2025 | 3.9300 | 3.9850 | 3.8600 | 3.9600 | 3.8835 | 672,900 |
| Mar 11, 2025 | 3.9500 | 4.0550 | 3.8700 | 3.9100 | 3.8344 | 745,500 |
| Mar 10, 2025 | 3.8800 | 3.9800 | 3.8550 | 3.8800 | 3.8050 | 995,400 |
| Mar 7, 2025 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.7854 | 825,000 |
| Mar 6, 2025 | 3.7200 | 3.7400 | 3.6300 | 3.7300 | 3.6579 | 691,800 |
| Mar 5, 2025 | 3.7000 | 3.7400 | 3.5900 | 3.7100 | 3.6383 | 927,900 |
| Mar 4, 2025 | 3.6800 | 3.8100 | 3.5700 | 3.7300 | 3.6579 | 1,441,100 |
| Mar 3, 2025 | 4.0500 | 4.1100 | 3.7100 | 3.7300 | 3.6579 | 1,369,800 |
| Feb 28, 2025 | 0.063 Dividend | |||||
| Feb 28, 2025 | 4.0100 | 4.0140 | 3.8300 | 4.0000 | 3.9227 | 1,171,800 |
| Feb 27, 2025 | 4.1800 | 4.2590 | 4.0900 | 4.0900 | 3.9492 | 685,700 |
| Feb 26, 2025 | 4.2500 | 4.2500 | 4.1000 | 4.1600 | 4.0168 | 685,900 |
| Feb 25, 2025 | 4.3500 | 4.3600 | 4.2300 | 4.2400 | 4.0940 | 728,500 |
| Feb 24, 2025 | 4.3600 | 4.3900 | 4.2800 | 4.3600 | 4.2099 | 555,800 |
| Feb 21, 2025 | 4.4500 | 4.4500 | 4.3300 | 4.3500 | 4.2002 | 766,200 |
| Feb 20, 2025 | 4.4400 | 4.4850 | 4.4100 | 4.4400 | 4.2871 | 581,200 |
| Feb 19, 2025 | 4.3800 | 4.4900 | 4.3800 | 4.4600 | 4.3064 | 683,700 |
| Feb 18, 2025 | 4.3800 | 4.4250 | 4.2800 | 4.3600 | 4.2099 | 665,400 |
| Feb 14, 2025 | 4.3200 | 4.3900 | 4.3100 | 4.3600 | 4.2099 | 479,500 |
| Feb 13, 2025 | 4.1900 | 4.3100 | 4.1650 | 4.2900 | 4.1423 | 673,700 |
| Feb 12, 2025 | 4.2600 | 4.2900 | 4.1850 | 4.2000 | 4.0554 | 784,800 |
| Feb 11, 2025 | 4.2800 | 4.3350 | 4.2700 | 4.3100 | 4.1616 | 544,500 |
| Feb 10, 2025 | 4.1600 | 4.3000 | 4.1600 | 4.2800 | 4.1326 | 612,900 |
| Feb 7, 2025 | 4.1300 | 4.1500 | 4.0600 | 4.1000 | 3.9588 | 466,200 |
| Feb 6, 2025 | 4.1800 | 4.1900 | 4.0800 | 4.1000 | 3.9588 | 465,900 |
| Feb 5, 2025 | 4.1400 | 4.1900 | 4.1200 | 4.1500 | 4.0071 | 587,100 |
| Feb 4, 2025 | 4.0000 | 4.1900 | 3.9900 | 4.1700 | 4.0264 | 809,800 |
| Feb 3, 2025 | 4.1000 | 4.1000 | 3.9600 | 4.0500 | 3.9106 | 958,600 |
| Jan 31, 2025 | 4.1900 | 4.2000 | 4.0500 | 4.1000 | 3.9588 | 866,300 |
| Jan 30, 2025 | 4.2400 | 4.2400 | 4.1600 | 4.1800 | 4.0361 | 547,300 |
| Jan 29, 2025 | 4.1700 | 4.2000 | 4.1000 | 4.1900 | 4.0457 | 1,148,900 |
| Jan 28, 2025 | 4.2700 | 4.3100 | 4.1610 | 4.2000 | 4.0554 | 698,300 |
| Jan 27, 2025 | 4.3100 | 4.3500 | 4.1950 | 4.2400 | 4.0940 | 821,500 |
| Jan 24, 2025 | 4.3900 | 4.4400 | 4.3000 | 4.3100 | 4.1616 | 786,400 |
| Jan 23, 2025 | 4.4500 | 4.5400 | 4.3600 | 4.3800 | 4.2292 | 773,000 |
| Jan 22, 2025 | 4.5300 | 4.5400 | 4.4100 | 4.4200 | 4.2678 | 894,100 |
| Jan 21, 2025 | 4.5500 | 4.5900 | 4.4400 | 4.5400 | 4.3837 | 698,200 |
| Jan 17, 2025 | 4.5600 | 4.6000 | 4.5000 | 4.5300 | 4.3740 | 565,000 |
| Jan 16, 2025 | 4.6900 | 4.6900 | 4.5200 | 4.5500 | 4.3933 | 766,100 |
| Jan 15, 2025 | 4.8000 | 4.8200 | 4.6400 | 4.7400 | 4.5768 | 1,349,200 |
| Jan 14, 2025 | 4.6100 | 4.7300 | 4.5300 | 4.7200 | 4.5575 | 1,548,800 |
| Jan 13, 2025 | 4.6000 | 4.7500 | 4.5700 | 4.5800 | 4.4223 | 1,069,800 |
| Jan 10, 2025 | 4.4100 | 4.5400 | 4.3900 | 4.5000 | 4.3451 | 1,015,200 |
| Jan 8, 2025 | 4.3100 | 4.3500 | 4.2550 | 4.3400 | 4.1906 | 644,700 |
| Jan 7, 2025 | 4.3400 | 4.3900 | 4.3010 | 4.3400 | 4.1906 | 688,200 |
| Jan 6, 2025 | 4.4700 | 4.5000 | 4.3050 | 4.3200 | 4.1713 | 794,200 |
| Jan 3, 2025 | 4.4600 | 4.4700 | 4.3600 | 4.4400 | 4.2871 | 744,800 |
| Jan 2, 2025 | 4.5000 | 4.5250 | 4.3500 | 4.4200 | 4.2678 | 867,400 |
| Dec 31, 2024 | 4.2900 | 4.4050 | 4.2700 | 4.3700 | 4.2195 | 916,500 |
| Dec 30, 2024 | 4.2900 | 4.3100 | 4.2000 | 4.2400 | 4.0940 | 1,586,900 |
| Dec 27, 2024 | 4.2700 | 4.3100 | 4.1500 | 4.2500 | 4.1037 | 1,091,500 |
| Dec 26, 2024 | 4.3100 | 4.3500 | 4.2250 | 4.2800 | 4.1326 | 775,700 |
| Dec 24, 2024 | 4.3200 | 4.3460 | 4.2300 | 4.3300 | 4.1809 | 522,600 |
| Dec 23, 2024 | 4.3100 | 4.3700 | 4.2550 | 4.3200 | 4.1713 | 1,004,600 |
| Dec 20, 2024 | 4.2400 | 4.3900 | 4.2200 | 4.3100 | 4.1616 | 1,532,700 |
| Dec 19, 2024 | 4.4800 | 4.5130 | 4.2900 | 4.2900 | 4.1423 | 1,266,300 |
| Dec 18, 2024 | 4.7600 | 4.7600 | 4.3650 | 4.3800 | 4.2292 | 1,473,000 |
| Dec 17, 2024 | 4.6200 | 4.7500 | 4.5800 | 4.7200 | 4.5575 | 1,064,100 |
| Dec 16, 2024 | 4.9100 | 4.9100 | 4.6550 | 4.6800 | 4.5189 | 799,000 |
| Dec 13, 2024 | 4.9900 | 4.9990 | 4.9200 | 4.9600 | 4.7892 | 622,100 |
| Dec 12, 2024 | 4.9900 | 5.0800 | 4.9110 | 4.9400 | 4.7699 | 1,087,200 |
| Dec 11, 2024 | 4.8700 | 5.0490 | 4.7400 | 5.0000 | 4.8278 | 1,812,900 |
| Dec 10, 2024 | 4.8400 | 4.9100 | 4.7800 | 4.8400 | 4.6734 | 840,800 |
| Dec 9, 2024 | 4.9300 | 4.9700 | 4.8000 | 4.8300 | 4.6637 | 933,000 |
| Dec 6, 2024 | 4.8100 | 4.8200 | 4.6200 | 4.8100 | 4.6444 | 1,413,200 |
| Dec 5, 2024 | 4.8300 | 4.9050 | 4.7900 | 4.8200 | 4.6540 | 1,216,500 |
| Dec 4, 2024 | 5.0000 | 5.0000 | 4.7550 | 4.8200 | 4.6540 | 1,746,100 |
| Dec 3, 2024 | 5.2100 | 5.2500 | 4.9600 | 5.0100 | 4.8375 | 1,157,700 |
| Dec 2, 2024 | 5.1100 | 5.1800 | 5.0300 | 5.1500 | 4.9727 | 973,500 |
| Nov 29, 2024 | 5.1200 | 5.1900 | 5.0900 | 5.1200 | 4.9437 | 361,400 |
| Nov 27, 2024 | 5.1300 | 5.2600 | 5.0900 | 5.1100 | 4.9341 | 700,200 |
| Nov 26, 2024 | 5.2600 | 5.2700 | 5.1000 | 5.1200 | 4.9437 | 872,300 |
| Nov 25, 2024 | 5.4200 | 5.4700 | 5.2200 | 5.2300 | 5.0499 | 1,090,300 |
| Nov 22, 2024 | 0.063 Dividend | |||||
| Nov 22, 2024 | 5.3400 | 5.4100 | 5.2400 | 5.4100 | 5.2237 | 1,356,200 |
| Nov 21, 2024 | 5.3400 | 5.4600 | 5.2800 | 5.4100 | 5.1629 | 998,300 |
| Nov 20, 2024 | 5.3200 | 5.3400 | 5.1800 | 5.3000 | 5.0579 | 1,100,800 |
| Nov 19, 2024 | 5.2800 | 5.3400 | 5.2050 | 5.3400 | 5.0961 | 820,000 |
| Nov 18, 2024 | 5.3200 | 5.4200 | 5.3200 | 5.3700 | 5.1247 | 1,022,400 |
| Nov 15, 2024 | 5.3600 | 5.4750 | 5.2500 | 5.2600 | 5.0197 | 888,800 |
| Nov 14, 2024 | 5.3800 | 5.4550 | 5.2300 | 5.3000 | 5.0579 | 1,123,900 |
| Nov 13, 2024 | 5.4000 | 5.4450 | 5.1900 | 5.3000 | 5.0579 | 1,246,000 |
| Nov 12, 2024 | 5.5600 | 5.8800 | 5.3900 | 5.4300 | 5.1820 | 1,379,300 |
| Nov 11, 2024 | 5.6000 | 5.6170 | 5.5200 | 5.5300 | 5.2774 | 817,200 |
| Nov 8, 2024 | 5.5600 | 5.6200 | 5.5300 | 5.6100 | 5.3538 | 822,400 |
| Nov 7, 2024 | 5.6600 | 5.6950 | 5.5600 | 5.6000 | 5.3442 | 735,900 |
| Nov 6, 2024 | 5.6050 | 5.7300 | 5.4900 | 5.6600 | 5.4015 | 1,070,600 |
| Nov 5, 2024 | 5.3700 | 5.4300 | 5.3100 | 5.4000 | 5.1534 | 727,500 |
| Nov 4, 2024 | 5.2700 | 5.4600 | 5.2400 | 5.3700 | 5.1247 | 600,000 |
| Nov 1, 2024 | 5.4100 | 5.4400 | 5.2050 | 5.2400 | 5.0007 | 637,400 |
| Oct 31, 2024 | 5.3700 | 5.4400 | 5.2750 | 5.3400 | 5.0961 | 600,400 |
| Oct 30, 2024 | 5.3300 | 5.4200 | 5.3080 | 5.3500 | 5.1056 | 643,200 |
| Oct 29, 2024 | 5.3500 | 5.3990 | 5.2600 | 5.3000 | 5.0579 | 669,900 |
| Oct 28, 2024 | 5.3800 | 5.4400 | 5.3100 | 5.4000 | 5.1534 | 814,400 |
| Oct 25, 2024 | 5.7600 | 5.7750 | 5.5050 | 5.5600 | 5.3060 | 916,900 |
| Oct 24, 2024 | 5.7600 | 5.8200 | 5.6600 | 5.7600 | 5.4969 | 567,300 |
| Oct 23, 2024 | 5.8600 | 5.8900 | 5.6610 | 5.7600 | 5.4969 | 679,700 |
| Oct 22, 2024 | 5.9400 | 6.0300 | 5.8550 | 5.9000 | 5.6305 | 555,500 |
| Oct 21, 2024 | 6.0800 | 6.0800 | 5.8800 | 5.9000 | 5.6305 | 705,800 |
| Oct 18, 2024 | 6.0200 | 6.0300 | 5.9210 | 6.0200 | 5.7450 | 810,800 |
| Oct 17, 2024 | 5.9300 | 6.0800 | 5.9100 | 6.0300 | 5.7546 | 571,200 |
| Oct 16, 2024 | 5.8000 | 5.9700 | 5.8000 | 5.9300 | 5.6591 | 791,200 |
| Oct 15, 2024 | 5.9300 | 5.9350 | 5.7100 | 5.7800 | 5.5160 | 887,100 |
| Oct 14, 2024 | 6.1700 | 6.2050 | 6.0200 | 6.0300 | 5.7546 | 496,000 |
| Oct 11, 2024 | 6.1500 | 6.3000 | 6.1500 | 6.2600 | 5.9741 | 712,400 |
| Oct 10, 2024 | 6.0900 | 6.2000 | 6.0200 | 6.1900 | 5.9073 | 533,700 |
| Oct 9, 2024 | 6.1400 | 6.1930 | 6.0750 | 6.0800 | 5.8023 | 557,500 |
| Oct 8, 2024 | 6.2100 | 6.2700 | 6.0420 | 6.2200 | 5.9359 | 859,700 |
| Oct 7, 2024 | 6.4000 | 6.4500 | 6.3300 | 6.3800 | 6.0886 | 808,300 |
| Oct 4, 2024 | 6.3800 | 6.3800 | 6.2130 | 6.3200 | 6.0313 | 832,500 |
| Oct 3, 2024 | 6.0200 | 6.2950 | 5.9600 | 6.2800 | 5.9932 | 964,200 |
| Oct 2, 2024 | 6.0500 | 6.1000 | 5.9700 | 6.0100 | 5.7355 | 851,600 |
| Oct 1, 2024 | 5.6600 | 5.9800 | 5.6400 | 5.9000 | 5.6305 | 907,800 |
| Sep 30, 2024 | 5.6900 | 5.7660 | 5.6300 | 5.7400 | 5.4778 | 807,200 |
| Sep 27, 2024 | 5.6000 | 5.7100 | 5.5800 | 5.6900 | 5.4301 | 664,700 |
| Sep 26, 2024 | 5.5300 | 5.6500 | 5.4750 | 5.5200 | 5.2679 | 996,000 |
| Sep 25, 2024 | 5.9400 | 5.9600 | 5.6500 | 5.6800 | 5.4206 | 900,600 |
| Sep 24, 2024 | 5.9200 | 6.0100 | 5.8200 | 5.9700 | 5.6973 | 936,700 |
| Sep 23, 2024 | 5.9100 | 6.0500 | 5.8300 | 5.8700 | 5.6019 | 873,400 |
| Sep 20, 2024 | 5.9800 | 5.9800 | 5.8300 | 5.8700 | 5.6019 | 2,665,300 |
| Sep 19, 2024 | 5.9200 | 6.0450 | 5.8800 | 6.0200 | 5.7450 | 1,165,400 |
| Sep 18, 2024 | 5.8900 | 5.9700 | 5.7800 | 5.7800 | 5.5160 | 900,900 |
| Sep 17, 2024 | 5.7200 | 5.9000 | 5.7050 | 5.8800 | 5.6114 | 883,900 |
| Sep 16, 2024 | 5.6400 | 5.7300 | 5.5800 | 5.7200 | 5.4587 | 643,400 |
| Sep 13, 2024 | 5.5300 | 5.6500 | 5.5300 | 5.5900 | 5.3347 | 619,700 |
| Sep 12, 2024 | 5.4100 | 5.5100 | 5.3500 | 5.4600 | 5.2106 | 1,031,500 |
| Sep 11, 2024 | 5.4200 | 5.4700 | 5.3300 | 5.3700 | 5.1247 | 1,077,000 |
| Sep 10, 2024 | 5.6100 | 5.6100 | 5.3300 | 5.4000 | 5.1534 | 1,092,300 |
| Sep 9, 2024 | 5.5100 | 5.7400 | 5.5100 | 5.6200 | 5.3633 | 1,074,900 |
| Sep 6, 2024 | 5.6600 | 5.7100 | 5.4650 | 5.4800 | 5.2297 | 621,600 |
| Sep 5, 2024 | 5.8000 | 5.8100 | 5.6200 | 5.6400 | 5.3824 | 798,300 |
| Sep 4, 2024 | 5.9000 | 5.9600 | 5.7300 | 5.7400 | 5.4778 | 723,600 |
| Sep 3, 2024 | 6.3700 | 6.3770 | 5.7800 | 5.8800 | 5.6114 | 1,833,200 |
| Aug 30, 2024 | 6.5400 | 6.5900 | 6.4200 | 6.5100 | 6.2127 | 1,005,200 |
| Aug 29, 2024 | 6.5700 | 6.6600 | 6.5150 | 6.6000 | 6.2985 | 639,100 |
| Aug 28, 2024 | 6.3400 | 6.5550 | 6.3110 | 6.5000 | 6.2031 | 792,200 |
| Aug 27, 2024 | 6.4500 | 6.5300 | 6.4200 | 6.4200 | 6.1268 | 739,900 |
| Aug 26, 2024 | 6.4600 | 6.5800 | 6.4020 | 6.5100 | 6.2127 | 944,800 |
| Aug 23, 2024 | 0.063 Dividend | |||||
| Aug 23, 2024 | 6.2300 | 6.4000 | 6.2200 | 6.3300 | 6.0409 | 993,500 |
| Aug 22, 2024 | 6.2900 | 6.3490 | 6.2000 | 6.2500 | 5.9044 | 721,100 |
| Aug 21, 2024 | 6.3300 | 6.3650 | 6.1750 | 6.2500 | 5.9044 | 926,100 |
| Aug 20, 2024 | 6.5800 | 6.6000 | 6.2500 | 6.2700 | 5.9233 | 852,400 |
| Aug 19, 2024 | 6.6700 | 6.8200 | 6.5300 | 6.5800 | 6.2162 | 978,100 |
| Aug 16, 2024 | 6.5600 | 6.7200 | 6.5200 | 6.6700 | 6.3012 | 900,000 |
| Aug 15, 2024 | 6.6400 | 6.6650 | 6.5300 | 6.5900 | 6.2256 | 709,300 |
| Aug 14, 2024 | 6.4600 | 6.5200 | 6.4000 | 6.5100 | 6.1500 | 810,700 |
| Aug 13, 2024 | 6.3000 | 6.4000 | 6.2000 | 6.3800 | 6.0272 | 813,000 |
| Aug 12, 2024 | 6.2200 | 6.4700 | 6.2000 | 6.3800 | 6.0272 | 1,115,600 |
| Aug 9, 2024 | 6.3300 | 6.3500 | 6.1250 | 6.1400 | 5.8005 | 953,300 |
| Aug 8, 2024 | 6.5900 | 6.6100 | 6.2900 | 6.3500 | 5.9989 | 1,083,300 |
| Aug 7, 2024 | 6.3800 | 6.5650 | 6.2200 | 6.4700 | 6.1122 | 1,088,700 |
| Aug 6, 2024 | 5.9600 | 6.1200 | 5.9000 | 5.9700 | 5.6399 | 1,151,300 |
| Aug 5, 2024 | 5.9800 | 6.0050 | 5.6800 | 5.9700 | 5.6399 | 1,309,600 |
| Aug 2, 2024 | 6.7500 | 6.8000 | 6.1800 | 6.2300 | 5.8855 | 1,356,200 |
| Aug 1, 2024 | 7.1600 | 7.2910 | 6.8300 | 6.9000 | 6.5185 | 885,000 |
| Jul 31, 2024 | 7.1300 | 7.2450 | 7.0400 | 7.1600 | 6.7641 | 1,102,100 |
| Jul 30, 2024 | 6.9000 | 7.0050 | 6.8500 | 6.9800 | 6.5940 | 676,100 |
| Jul 29, 2024 | 7.3600 | 7.4300 | 6.8400 | 6.9200 | 6.5374 | 1,537,100 |
| Jul 26, 2024 | 7.2500 | 7.3510 | 7.1800 | 7.2800 | 6.8775 | 1,031,400 |
| Jul 25, 2024 | 7.0000 | 7.2400 | 6.9200 | 7.2000 | 6.8019 | 1,309,000 |
| Jul 24, 2024 | 7.0500 | 7.1700 | 7.0000 | 7.0000 | 6.6129 | 1,087,800 |
| Jul 23, 2024 | 6.8900 | 7.0800 | 6.7600 | 7.0200 | 6.6318 | 1,075,900 |
| Jul 22, 2024 | 6.7800 | 6.9500 | 6.6850 | 6.9200 | 6.5374 | 735,200 |
| Jul 19, 2024 | 6.8900 | 6.8900 | 6.7100 | 6.7700 | 6.3957 | 847,000 |
| Jul 18, 2024 | 6.9500 | 7.0300 | 6.8900 | 6.9400 | 6.5563 | 649,400 |
| Jul 17, 2024 | 7.0000 | 7.0700 | 6.9000 | 6.9800 | 6.5940 | 788,700 |
| Jul 16, 2024 | 6.8500 | 6.9800 | 6.7600 | 6.9800 | 6.5940 | 928,600 |
| Jul 15, 2024 | 6.8900 | 7.0400 | 6.8450 | 6.8500 | 6.4712 | 1,107,200 |
| Jul 12, 2024 | 6.8400 | 6.8500 | 6.6650 | 6.8500 | 6.4712 | 983,500 |
| Jul 11, 2024 | 6.5000 | 6.8200 | 6.4300 | 6.7700 | 6.3957 | 1,214,700 |
| Jul 10, 2024 | 6.2900 | 6.5000 | 6.2900 | 6.4600 | 6.1028 | 767,900 |
| Jul 9, 2024 | 6.2000 | 6.2950 | 6.1900 | 6.2300 | 5.8855 | 438,600 |
| Jul 8, 2024 | 6.2100 | 6.3000 | 6.2000 | 6.2500 | 5.9044 | 510,200 |
| Jul 5, 2024 | 6.4500 | 6.4500 | 6.1950 | 6.2600 | 5.9139 | 832,000 |
| Jul 3, 2024 | 6.2400 | 6.5000 | 6.2400 | 6.4900 | 6.1311 | 438,200 |
| Jul 2, 2024 | 6.2900 | 6.3450 | 6.1600 | 6.2000 | 5.8572 | 465,300 |
| Jul 1, 2024 | 6.3400 | 6.3500 | 6.1400 | 6.2300 | 5.8855 | 662,500 |
| Jun 28, 2024 | 6.3100 | 6.3700 | 6.2050 | 6.2700 | 5.9233 | 1,684,400 |
| Jun 27, 2024 | 6.4300 | 6.4300 | 6.1900 | 6.2100 | 5.8666 | 732,700 |
| Jun 26, 2024 | 6.4700 | 6.4900 | 6.3100 | 6.3700 | 6.0178 | 858,800 |
| Jun 25, 2024 | 6.4600 | 6.5100 | 6.3800 | 6.4800 | 6.1217 | 579,100 |
| Jun 24, 2024 | 6.3700 | 6.5250 | 6.3700 | 6.4800 | 6.1217 | 1,320,200 |
| Jun 21, 2024 | 6.4000 | 6.4100 | 6.3100 | 6.3200 | 5.9705 | 1,448,600 |
| Jun 20, 2024 | 6.2900 | 6.3900 | 6.2100 | 6.3900 | 6.0367 | 854,100 |
| Jun 18, 2024 | 6.1200 | 6.3200 | 6.0950 | 6.2700 | 5.9233 | 760,700 |
| Jun 17, 2024 | 6.1200 | 6.1400 | 5.9600 | 6.0700 | 5.7344 | 1,107,800 |
| Jun 14, 2024 | 6.3700 | 6.3700 | 6.1000 | 6.1000 | 5.7627 | 915,700 |
| Jun 13, 2024 | 6.5400 | 6.5600 | 6.3250 | 6.3900 | 6.0367 | 1,292,900 |
| Jun 12, 2024 | 6.5300 | 6.6100 | 6.4000 | 6.4900 | 6.1311 | 1,236,900 |
| Jun 11, 2024 | 6.0900 | 6.4400 | 6.0500 | 6.4200 | 6.0650 | 1,029,800 |
| Jun 10, 2024 | 5.9500 | 6.0900 | 5.9400 | 6.0600 | 5.7249 | 710,200 |
| Jun 7, 2024 | 5.8800 | 5.9900 | 5.8000 | 5.8900 | 5.5643 | 628,500 |
| Jun 6, 2024 | 5.9200 | 6.0000 | 5.8700 | 5.9600 | 5.6304 | 677,000 |
| Jun 5, 2024 | 6.0200 | 6.0450 | 5.9050 | 5.9600 | 5.6304 | 703,800 |
| Jun 4, 2024 | 6.1300 | 6.1400 | 5.8800 | 6.0000 | 5.6682 | 1,390,000 |
Related Tickers
REI Ring Energy, Inc.
0.7826
+0.60%
EPM Evolution Petroleum Corporation
4.6900
-0.32%
KOS Kosmos Energy Ltd.
1.8650
+2.75%
BRY Berry Corporation
2.6650
-1.66%
CRT Cross Timbers Royalty Trust
9.82
-1.01%
AMPY Amplify Energy Corp.
3.2750
-1.95%
EPSN Epsilon Energy Ltd.
7.35
+1.10%
OBE Obsidian Energy Ltd.
5.19
-0.38%
PRT PermRock Royalty Trust
3.9250
+0.38%
VOC VOC Energy Trust
2.9501
+0.17%