NYSE · DVN

Devon Energy Corporation

Energy · Oil & Gas Exploration & Production

$48.26

Down-$0.66 (-1.35%)

Updated Oct 11, 2026, 9:02 PM

SID Score

8.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · DVN

DVN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

DVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$48.83	$49.25	$48.13	$48.26	6.37M
Oct 8, 2026	$49.06	$49.436	$48.225	$48.92	11.57M
Oct 7, 2026	$48.40	$48.9339	$47.40	$47.88	5.55M
Oct 6, 2026	$47.475	$48.175	$47.21	$48.02	7.19M
Oct 5, 2026	$47.64	$48.555	$46.81	$47.98	9.97M
Oct 2, 2026	$46.55	$47.71	$45.75	$47.65	7.92M
Oct 1, 2026	$46.03	$47.185	$45.78	$47.16	7.59M
Sep 30, 2026	$46.79	$46.81	$45.95	$46.04	9.68M
Sep 29, 2026	$45.75	$46.84	$45.56	$46.60	10.59M
Sep 28, 2026	$47.775	$48.00	$46.565	$46.73	9.5M
Sep 25, 2026	$47.84	$48.13	$47.01	$47.05	10.76M
Sep 24, 2026	$48.55	$49.71	$48.215	$48.90	17.59M
Sep 23, 2026	$47.38	$48.80	$47.00	$48.04	14.72M
Sep 22, 2026	$46.80	$47.81	$46.49	$46.93	9.28M
Sep 21, 2026	$47.80	$48.16	$47.08	$47.59	13.04M
Sep 18, 2026	$48.57	$49.00	$48.175	$48.61	39.69M
Sep 17, 2026	$48.02	$48.73	$47.75	$48.72	12.16M
Sep 16, 2026	$50.47	$50.47	$48.255	$48.44	14.99M
Sep 15, 2026	$50.04	$51.5572	$49.93	$51.33	11.51M
Sep 14, 2026	$51.1824	$51.70	$49.60	$49.73	14.68M