NYSE · DVN

Devon Energy Corporation

Energy · Oil & Gas Exploration & Production

$48.51

Up+$1.16 (+2.45%)

Updated Sep 1, 2026, 3:40 AM

SID Score

8.3/10

Composite research score

Smart Money

62/100

Neutral

Price performance

DVN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$48.46	$49.01	$47.65	$48.51	12.64M
Aug 28, 2026	$47.30	$47.63	$46.65	$47.35	8.79M
Aug 27, 2026	$46.67	$47.35	$46.315	$47.12	6.45M
Aug 26, 2026	$46.21	$47.40	$46.1601	$46.83	6.34M
Aug 25, 2026	$47.13	$47.555	$46.84	$46.91	7.31M
Aug 24, 2026	$48.89	$49.12	$47.58	$48.23	7.62M
Aug 21, 2026	$49.445	$49.70	$48.89	$49.10	9.01M
Aug 20, 2026	$49.0245	$49.72	$48.93	$49.30	10.36M
Aug 19, 2026	$48.22	$48.905	$47.925	$48.19	15.1M
Aug 18, 2026	$48.00	$48.43	$47.73	$47.83	17.76M
Aug 17, 2026	$46.175	$47.79	$46.04	$47.57	14.84M
Aug 14, 2026	$44.80	$45.935	$44.70	$45.85	8.92M
Aug 13, 2026	$44.25	$44.525	$43.65	$44.39	9.05M
Aug 12, 2026	$44.66	$45.365	$44.66	$44.86	8.31M
Aug 11, 2026	$45.21	$45.715	$45.04	$45.40	7.41M
Aug 10, 2026	$43.78	$45.4251	$43.67	$45.36	12.87M
Aug 7, 2026	$42.59	$43.56	$42.415	$42.98	11.84M
Aug 6, 2026	$42.95	$43.445	$42.69	$43.11	10.97M
Aug 5, 2026	$43.77	$43.865	$42.04	$42.09	15.32M
Aug 4, 2026	$43.66	$44.16	$43.20	$44.05	9.81M
Aug 3, 2026	$44.10	$44.68	$43.774	$44.57	8.66M