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
8th Jan 2026 (Thu) 36.73011 36.73011 36.73011 36.73011 12,580
7th Jan 2026 (Wed) 36.73011 36.73011 36.73011 36.73011 33,269
6th Jan 2026 (Tue) 36.73011 36.73011 36.73011 36.73011 12,520
5th Jan 2026 (Mon) 36.24242 36.24242 36.24242 36.24242 45,789
2nd Jan 2026 (Fri) 37.6319 37.6319 37.6319 37.6319 22,745
1st Jan 2026 (Thu) 36.80673 36.80673 36.80673 36.80673 0
31st Dec 2025 (Wed) 36.80673 36.80673 36.80673 36.80673 4,270
30th Dec 2025 (Tue) 36.80673 36.80673 36.80673 36.80673 4,538
29th Dec 2025 (Mon) 36.55267 36.55267 36.55267 36.55267 14,943
26th Dec 2025 (Fri) 36.55267 36.55267 36.55267 36.55267 0
25th Dec 2025 (Thu) 36.55267 36.55267 36.55267 36.55267 0
24th Dec 2025 (Wed) 36.55267 36.55267 36.55267 36.55267 668
23rd Dec 2025 (Tue) 36.1947 36.1947 36.1947 36.1947 2,757
22nd Dec 2025 (Mon) 36.38386 36.38386 36.38386 36.38386 14,400
19th Dec 2025 (Fri) 36.13661 36.13661 36.13661 36.13661 10,555
18th Dec 2025 (Thu) 36.13661 36.13661 36.13661 36.13661 19,708
17th Dec 2025 (Wed) 36.52823 36.52823 36.52823 36.52823 45,103
16th Dec 2025 (Tue) 36.52823 36.52823 36.52823 36.52823 24,915
15th Dec 2025 (Mon) 36.52823 36.52823 36.52823 36.52823 17,518
12th Dec 2025 (Fri) 37.83899 37.83899 37.83899 37.83899 13,979
11th Dec 2025 (Thu) 37.58836 37.58836 37.58836 37.58836 15,433
10th Dec 2025 (Wed) 37.35166 37.35166 37.35166 37.35166 12,270
9th Dec 2025 (Tue) 37.59774 37.59774 37.59774 37.59774 29,850
8th Dec 2025 (Mon) 37.67644 37.67644 37.67644 37.67644 17,346
5th Dec 2025 (Fri) 38.01159 38.01159 38.01159 38.01159 10,852
4th Dec 2025 (Thu) 37.77321 37.77321 37.77321 37.77321 13,098
3rd Dec 2025 (Wed) 37.22985 37.22985 37.22985 37.22985 16,686
2nd Dec 2025 (Tue) 37.22985 37.22985 37.22985 37.22985 18,903
1st Dec 2025 (Mon) 37.22985 37.22985 37.22985 37.22985 32,879
28th Nov 2025 (Fri) 37.22985 37.22985 37.22985 37.22985 13,323
27th Nov 2025 (Thu) 36.71617 36.71617 36.71617 36.71617 1,000
26th Nov 2025 (Wed) 35.6509 35.6509 35.6509 35.6509 7,036
25th Nov 2025 (Tue) 35.6509 35.6509 35.6509 35.6509 15,211
24th Nov 2025 (Mon) 36.32888 36.32888 36.32888 36.32888 16,277
21st Nov 2025 (Fri) 36.32888 36.32888 36.32888 36.32888 19,697
20th Nov 2025 (Thu) 36.32888 36.32888 36.32888 36.32888 36,587
19th Nov 2025 (Wed) 35.20774 35.20774 35.20774 35.20774 16,619
18th Nov 2025 (Tue) 35.57599 35.57599 35.57599 35.57599 21,395
17th Nov 2025 (Mon) 35.57599 35.57599 35.57599 35.57599 76,829
14th Nov 2025 (Fri) 35.71233 35.71233 35.71233 35.71233 10,873
13th Nov 2025 (Thu) 35.2985 35.2985 35.2985 35.2985 11,807
12th Nov 2025 (Wed) 33.13414 33.13414 33.13414 33.13414 11,753
11th Nov 2025 (Tue) 33.13414 33.13414 33.13414 33.13414 24,038
10th Nov 2025 (Mon) 33.13414 33.13414 33.13414 33.13414 20,930
FTSE 100 Latest
Value10,044.69
Change-3.52