Devon Energy Corporation - 0I8W.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.13	44.21	44.21	45.14	43.8	17,923
February 19, 2026	44.86	44.81	44.81	46.08	44.24	36,948
February 18, 2026	43.65	44.29	44.29	45.24	43.5	27,236
February 17, 2026	45.11	43.94	43.94	45.41	43.45	17,784
February 13, 2026	43.98	44.73	44.73	44.89	43.33	16,026
February 12, 2026	45.11	43.84	43.84	45.45	43.05	18,708
February 11, 2026	43.8	44.74	44.74	44.99	43.55	14,012
February 10, 2026	43.69	43.15	43.15	43.87	42.89	11,073
February 09, 2026	43.61	43.69	43.69	44	42.97	17,501
February 06, 2026	43.44	43.93	43.93	43.99	43.12	19,340
February 05, 2026	43.3	43.05	43.05	43.6	41.98	22,572
February 04, 2026	41.69	43.05	43.05	43.67	41.38	58,513
February 03, 2026	39.92	40.68	40.68	41.1	39.2	32,519
February 02, 2026	40.27	40.4	40.29	40.96	38.02	47,804
January 30, 2026	39.38	39.73	39.73	40.37	39.05	22,399
January 29, 2026	40.36	40.63	40.63	41.25	39.92	48,239
January 28, 2026	39.45	39.93	39.93	40	39.18	36,012
January 27, 2026	38.45	39.31	39.31	39.55	38.1	55,865
January 26, 2026	39.31	38.39	38.39	39.42	38.15	30,382
January 23, 2026	38.19	38.73	38.73	39.12	38	29,591
January 22, 2026	37.96	37.58	37.58	38.12	36.97	16,652
January 21, 2026	36.79	37.74	37.74	38.21	36.55	30,191
January 20, 2026	36.5	36.62	36.45	37.04	35.9	49,075
January 16, 2026	36.36	36.31	36.31	36.99	36.03	6,663
January 15, 2026	37.93	36.76	36.76	38.2	36.44	33,469
January 14, 2026	37.3	38.23	38.23	38.46	36.94	54,039
January 13, 2026	35.97	36.98	36.98	37.22	35.82	19,963
January 12, 2026	36.1	35.73	35.73	36.11	35.5	14,353
January 09, 2026	36.27	36.08	36.11	36.68	35.83	14,061
January 08, 2026	34.5	36.2	36.2	36.2	34.13	14,379
January 07, 2026	35.98	34.62	34.62	36.55	34.25	33,296
January 06, 2026	36.61	35.93	35.93	37.13	35.85	12,553
January 05, 2026	38.59	36.69	36.69	38.67	35.48	45,857
January 02, 2026	36.99	38.03	38.03	38.03	36.49	22,603
December 31, 2025	36.75	36.67	36.67	37.14	36.46	4,259
December 30, 2025	36.43	36.85	36.85	36.85	36	3,996
December 29, 2025	35.97	36.23	36.23	36.44	35.91	14,650
December 24, 2025	36.26	36.22	36.22	36.46	36.09	671
December 23, 2025	36.61	36.44	36.44	36.98	36.17	2,765
December 22, 2025	36.23	36.26	36.26	36.84	36.2	14,743
December 19, 2025	36.78	35.93	35.93	36.78	35.78	10,562
December 18, 2025	36.64	35.98	35.98	36.99	35.88	19,715
December 17, 2025	35.67	36.35	36.35	36.47	35.58	45,115
December 16, 2025	35.93	35.19	35.19	36.18	34.92	24,932
December 15, 2025	37.52	36.1	36.1	37.52	36.1	17,465
December 12, 2025	38.24	37.62	37.62	38.27	37.6	13,991
December 11, 2025	38.36	37.56	37.32	38.36	37.49	15,443
December 10, 2025	37.52	37.83	37.59	37.83	37.1	12,282
December 09, 2025	37.7	37.36	37.36	37.85	37.18	29,431
December 08, 2025	37.62	37.76	37.76	38.14	37.23	17,354
December 05, 2025	37.75	37.94	37.94	38.25	37.58	9,484
December 04, 2025	37.66	37.86	37.86	38	37.59	13,082
December 03, 2025	37.47	37.89	37.89	38	37.43	16,689
December 02, 2025	37.85	37.51	37.51	37.95	37.14	18,912
December 01, 2025	37.4	37.97	37.94	38.03	36.69	32,779
November 28, 2025	36.59	37.34	37.34	37.37	36.46	13,336
November 26, 2025	35.98	36.59	36.59	36.66	35.78	6,985
November 25, 2025	35.77	35.79	35.79	35.93	35.44	15,245
November 24, 2025	35.02	35.92	35.92	36.01	35.01	16,290
November 21, 2025	34.84	35.1	35.1	35.92	34.53	19,592

Devon Energy Corporation (0I8W.L) LSE