NYSE · DVN

Devon Energy Corporation

Energy · Oil & Gas Exploration & Production

$52.15

Up+$0.99 (+1.93%)

Updated Nov 1, 2026, 3:06 AM

SID Score

8.0/10

Composite research score

Smart Money

47/100

Neutral

Price performance · DVN

DVN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

DVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$51.80	$52.28	$51.455	$52.15	9.45M
Oct 29, 2026	$51.39	$51.53	$50.37	$51.17	7.39M
Oct 28, 2026	$51.59	$52.01	$51.20	$51.27	8.28M
Oct 27, 2026	$51.40	$51.70	$50.54	$51.23	7.86M
Oct 26, 2026	$51.39	$51.97	$50.94	$51.64	8.41M
Oct 23, 2026	$49.60	$51.69	$49.25	$51.39	13.28M
Oct 22, 2026	$50.42	$50.51	$48.40	$49.18	9.48M
Oct 21, 2026	$50.00	$50.435	$49.18	$49.87	10.51M
Oct 20, 2026	$51.50	$51.6784	$49.5403	$50.38	8.85M
Oct 19, 2026	$50.65	$50.975	$50.145	$50.92	6.78M
Oct 16, 2026	$49.50	$50.755	$49.425	$50.73	9.02M
Oct 15, 2026	$50.06	$50.06	$48.775	$49.24	8.41M
Oct 14, 2026	$50.76	$50.76	$49.83	$49.92	8.93M
Oct 13, 2026	$49.23	$50.295	$49.10	$50.21	10.03M
Oct 12, 2026	$48.85	$49.355	$48.725	$48.96	5.4M
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