Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devon Energy Or (0I8W) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Aug 2025 (Tue) 33.88385 33.88385 33.88385 33.88385 22,761
18th Aug 2025 (Mon) 33.88385 33.88385 33.88385 33.88385 22,641
15th Aug 2025 (Fri) 33.81128 33.81128 33.81128 33.81128 23,825
14th Aug 2025 (Thu) 33.5814 33.5814 33.5814 33.5814 23,547
13th Aug 2025 (Wed) 33.15604 33.15604 33.15604 33.15604 15,266
12th Aug 2025 (Tue) 33.45634 33.45634 33.45634 33.45634 12,447
11th Aug 2025 (Mon) 33.21089 33.21089 33.21089 33.21089 27,725
8th Aug 2025 (Fri) 33.19667 33.19667 33.19667 33.19667 48,539
7th Aug 2025 (Thu) 33.19667 33.19667 33.19667 33.19667 27,158
6th Aug 2025 (Wed) 33.19667 33.19667 33.19667 33.19667 50,068
5th Aug 2025 (Tue) 31.95049 31.95049 31.95049 31.95049 27,733
4th Aug 2025 (Mon) 31.78877 31.78877 31.78877 31.78877 21,316
1st Aug 2025 (Fri) 31.78877 31.78877 31.78877 31.78877 17,856
31st Jul 2025 (Thu) 33.93961 33.93961 33.93961 33.93961 14,514
30th Jul 2025 (Wed) 33.93961 33.93961 33.93961 33.93961 5,146
29th Jul 2025 (Tue) 34.05254 34.05254 34.05254 34.05254 8,232
28th Jul 2025 (Mon) 34.38173 34.38173 34.38173 34.38173 34,636
25th Jul 2025 (Fri) 33.3226 33.3226 33.3226 33.3226 38,998
24th Jul 2025 (Thu) 33.3226 33.3226 33.3226 33.3226 29,872
23rd Jul 2025 (Wed) 32.76941 32.76941 32.76941 32.76941 18,738
22nd Jul 2025 (Tue) 32.76941 32.76941 32.76941 32.76941 21,926
21st Jul 2025 (Mon) 32.31633 32.31633 32.31633 32.31633 32,493
18th Jul 2025 (Fri) 32.96307 32.96307 32.96307 32.96307 43,477
17th Jul 2025 (Thu) 31.78878 31.78878 31.78878 31.78878 48,219
16th Jul 2025 (Wed) 31.78878 31.78878 31.78878 31.78878 11,758
15th Jul 2025 (Tue) 32.68859 32.68859 32.68859 32.68859 63,151
14th Jul 2025 (Mon) 33.32076 33.32076 33.32076 33.32076 24,785
11th Jul 2025 (Fri) 34.2734 34.2734 34.2734 34.2734 44,711
10th Jul 2025 (Thu) 34.2734 34.2734 34.2734 34.2734 48,961
9th Jul 2025 (Wed) 34.50503 34.50503 34.50503 34.50503 13,310
8th Jul 2025 (Tue) 34.4815 34.4815 34.4815 34.4815 17,160
7th Jul 2025 (Mon) 32.78548 32.78548 32.78548 32.78548 10,308
4th Jul 2025 (Fri) 32.78548 32.78548 32.78548 32.78548 0
3rd Jul 2025 (Thu) 33.35519 33.35519 33.35519 33.35519 9,513
2nd Jul 2025 (Wed) 31.90487 31.90487 31.90487 31.90487 16,413
1st Jul 2025 (Tue) 31.90487 31.90487 31.90487 31.90487 10,704
30th Jun 2025 (Mon) 31.90487 31.90487 31.90487 31.90487 17,037
27th Jun 2025 (Fri) 32.43684 32.43684 32.43684 32.43684 24,447
26th Jun 2025 (Thu) 32.40535 32.40535 32.40535 32.40535 23,807
25th Jun 2025 (Wed) 32.40535 32.40535 32.40535 32.40535 56,422
24th Jun 2025 (Tue) 33.75951 33.75951 33.75951 33.75951 27,597
23rd Jun 2025 (Mon) 33.75951 33.75951 33.75951 33.75951 21,954
20th Jun 2025 (Fri) 34.41312 34.41312 34.41312 34.41312 19,450
FTSE 100 Latest
Value9,296.85
Change107.63