TipRanks
Go Ultimate55% OFF

Devon Energy (0I8W) Historical Prices

GB:0I8W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.0752.2751.0552.1952.19+2.49%20,1311.39
Oct 29, 202652.3852.3850.3750.9250.92-1.28%8,1670.57
Oct 28, 202651.5752.0050.2551.5851.58+0.94%16,9641.19
Oct 27, 202651.4652.0050.5951.1051.10-1.06%11,4590.80
Oct 26, 202651.2551.9450.3051.6551.65+0.51%20,0301.42
Oct 23, 202649.6551.6948.5551.3951.39+3.94%31,0012.25
Oct 22, 202650.7450.9448.4049.4449.44-1.00%8,2520.59
Oct 21, 202649.8251.0349.2049.9449.94-1.05%30,5972.25
Oct 20, 202651.3351.8949.5950.4750.47-0.53%9,5520.69
Oct 19, 202650.8850.9749.4150.7450.74+0.14%14,0881.01
Oct 16, 202649.3050.7548.5050.6750.67+2.16%16,1671.17
Oct 15, 202650.0050.6548.5949.6049.60-1.03%17,8981.31
Oct 14, 202650.4651.0049.8450.1250.12+0.07%13,5350.99
Oct 13, 202648.7150.1248.0050.0850.08+2.08%20,1151.50
Oct 12, 202648.1149.2447.7049.0649.06+0.95%2,4510.18
Oct 09, 202648.1549.7848.0048.6048.60-1.20%8,9900.65
Oct 08, 202648.1849.4348.0049.1949.19+3.32%42,3203.13
Oct 07, 202647.3848.9447.3847.6147.61-0.90%30,8752.32
Oct 06, 202648.1548.4247.2748.0448.04-0.57%3,0140.22
Oct 05, 202648.1648.5246.3548.3148.31+1.73%12,7660.93
Oct 02, 202647.7547.7545.7447.4947.49+1.09%14,7901.06
Oct 01, 202646.3347.0445.0046.9846.98+1.01%8,2890.60
Sep 30, 202646.8847.5046.0046.5146.51-0.11%5,2050.38
Sep 29, 202646.1147.3845.1946.5646.56-0.87%9,5180.67
Sep 28, 202647.9948.1746.7546.9746.97-0.36%10,1150.70
Sep 25, 202649.3949.3947.0947.1447.14-3.93%25,0171.68
Sep 24, 202647.0049.6347.0049.0749.07+1.15%21,7941.46
Sep 23, 202646.9248.7845.9448.5148.51+3.10%12,8890.86
Sep 22, 202647.0148.2146.0047.0547.05-1.26%10,3430.68
Sep 21, 202648.5148.9047.0047.6547.65-1.98%19,5851.30
Sep 18, 202648.8649.2848.0048.6148.61-0.06%20,4021.36
Sep 17, 202647.5048.7747.5048.6448.64-1.22%5,8390.39
Sep 16, 202652.0052.0048.7149.2449.24-4.26%15,0671.02
Sep 15, 202649.0051.5049.0051.4351.43+2.63%12,9490.88
Sep 14, 202649.8251.9349.8250.1150.11+1.42%35,0502.38
Sep 11, 202650.0550.3948.6249.7349.41-0.28%7,4440.50
Sep 10, 202649.7350.0048.4749.8749.55+1.97%16,7181.13
Sep 09, 202648.7049.5547.8748.9148.59+1.07%8,9950.60
Sep 08, 202648.1049.4147.6148.3948.08+0.42%30,1522.04
Sep 07, 202648.1949.1447.4948.1947.88+0.00%00.00
Sep 04, 202648.9049.1447.4948.1947.88-1.37%7,4410.45
Sep 03, 202649.4249.5848.3148.8648.55-0.61%12,1560.73
Sep 02, 202649.2049.5948.0049.1648.84+0.04%10,3280.62
Sep 01, 202648.8049.5348.1149.1448.82+2.34%14,8650.88
Aug 31, 202647.7549.0047.4848.0247.71+1.64%8,5940.49
Aug 28, 202647.3747.6246.4047.2446.94-0.11%16,9730.98
Aug 27, 202646.8348.0846.0047.2946.99+0.47%3,6110.20
Aug 26, 202646.7047.3746.1447.0746.77-0.49%7,1650.40
Aug 25, 202646.9548.8546.2247.3047.00-1.52%14,9230.81
Aug 24, 202649.0549.1447.5748.0347.72-2.52%11,1030.60