Devon Energy Rg
DVN
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 20:58:56
Bid
04/24/2026 - 20:58:56
Bid
Volume
Ask
04/24/2026 - 20:58:56
Ask
Volume
47.80
-0.35 ( -0.73% )
47.80
500
47.81
600
More information
Analysis by TheScreener
21.04.2026
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
04/24/2026 14:58 1 47.8024
04/24/2026 14:58 20 47.805
04/24/2026 14:58 8 47.805
04/24/2026 14:58 118 47.805
04/24/2026 14:58 233 47.805
04/24/2026 14:58 83 47.81
04/24/2026 14:58 48 47.81
04/24/2026 14:58 58 47.81
04/24/2026 14:58 1 47.81
04/24/2026 14:58 2 47.81
04/24/2026 14:58 1 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 32 47.81
04/24/2026 14:58 1 47.81
04/24/2026 14:58 34 47.81
04/24/2026 14:58 39 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 9 47.81
04/24/2026 14:58 8 47.815
04/24/2026 14:58 400 47.7711
04/24/2026 14:58 3 47.8006
04/24/2026 14:58 138 47.8143
04/24/2026 14:58 60 47.81
04/24/2026 14:58 100 47.815
04/24/2026 14:58 30 47.81
04/24/2026 14:58 8 47.81
04/24/2026 14:58 2 47.81
04/24/2026 14:58 22 47.81
04/24/2026 14:58 30 47.81
04/24/2026 14:58 20 47.81
04/24/2026 14:58 26 47.81
04/24/2026 14:58 26 47.81
04/24/2026 14:58 283 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 20 47.81
04/24/2026 14:58 1 47.81
04/24/2026 14:58 20 47.81
04/24/2026 14:58 3 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 10 47.81
04/24/2026 14:58 12 47.81
04/24/2026 14:58 17 47.81
04/24/2026 14:58 80 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 20 47.81
04/24/2026 14:58 3 47.81
04/24/2026 14:58 10 47.81
04/24/2026 14:58 100 47.81
04/24/2026 14:58 11 47.7691
04/24/2026 14:58 20 47.805
04/24/2026 14:58 62 47.8024
04/24/2026 14:58 80 47.805
04/24/2026 14:58 120 47.805
04/24/2026 14:58 120 47.805
04/24/2026 14:58 100 47.805
04/24/2026 14:58 24 47.80
04/24/2026 14:58 21 47.80
04/24/2026 14:58 12 47.7967
04/24/2026 14:58 1 47.8051
04/24/2026 14:58 2 47.805
04/24/2026 14:58 8 47.7942
04/24/2026 14:58 2 47.81
04/24/2026 14:58 5 47.799
04/24/2026 14:58 29 47.805
04/24/2026 14:58 1 47.7937
04/24/2026 14:58 65 47.805
04/24/2026 14:58 1 47.805
04/24/2026 14:58 4 47.81
04/24/2026 14:58 2 47.7649
04/24/2026 14:58 17 47.805
04/24/2026 14:58 13 47.7929
04/24/2026 14:58 11 47.7649
04/24/2026 14:58 2 47.81
04/24/2026 14:58 100 47.7709
04/24/2026 14:58 90 47.805
04/24/2026 14:58 1 47.80
04/24/2026 14:58 3 47.7926
04/24/2026 14:58 5 47.805
04/24/2026 14:58 100 47.805
04/24/2026 14:58 46 47.80
04/24/2026 14:58 23 47.7984
04/24/2026 14:58 4 47.805
04/24/2026 14:58 1 47.802
04/24/2026 14:58 2 47.7641
04/24/2026 14:58 5 47.7641
04/24/2026 14:58 25 47.805
04/24/2026 14:58 31 47.805
04/24/2026 14:58 1 47.7911
04/24/2026 14:58 8 47.7911
04/24/2026 14:58 10 47.7636
04/24/2026 14:57 3 47.805
04/24/2026 14:57 4 47.805
04/24/2026 14:57 1 47.81
04/24/2026 14:57 90 47.7633
04/24/2026 14:57 90 47.805
04/24/2026 14:57 1 47.805
04/24/2026 14:57 2 47.805
04/24/2026 14:57 1 47.7633
04/24/2026 14:57 100 47.805
04/24/2026 14:57 1 47.805
04/24/2026 14:57 18 47.804538
04/24/2026 14:57 3 47.7885
04/24/2026 14:57 7 47.8099
04/24/2026 14:57 9 47.7884
04/24/2026 14:57 12 47.763
04/24/2026 14:57 2 47.763
04/24/2026 14:57 100 47.805
04/24/2026 14:57 2 47.7966
04/24/2026 14:57 8 47.7872
04/24/2026 14:57 1 47.7629
04/24/2026 14:57 100 47.7629
04/24/2026 14:57 1 47.7872
04/24/2026 14:57 54 47.7766
04/24/2026 14:57 4 47.81
04/24/2026 14:57 50 47.8074
04/24/2026 14:57 66 47.808
04/24/2026 14:57 1 47.7407
04/24/2026 14:57 1 47.7604
04/24/2026 14:57 2 47.81
04/24/2026 14:57 10 47.7603
04/24/2026 14:57 1 47.7603
04/24/2026 14:57 200 47.805
04/24/2026 14:57 3 47.7835
04/24/2026 14:57 288 47.805
04/24/2026 14:57 98 47.805
04/24/2026 14:57 2 47.805
04/24/2026 14:57 27 47.80
04/24/2026 14:57 88 47.80
04/24/2026 14:57 74 47.805
04/24/2026 14:57 1 47.7761
04/24/2026 14:57 3 47.805
04/24/2026 14:57 100 47.805
04/24/2026 14:57 4 47.80
04/24/2026 14:57 2 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 85 47.80
04/24/2026 14:57 15 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 26 47.80
04/24/2026 14:57 19 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 2 47.80
04/24/2026 14:57 20 47.80
04/24/2026 14:57 20 47.80
04/24/2026 14:57 26 47.80
04/24/2026 14:57 9 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 99 47.80
04/24/2026 14:57 1 47.80
04/24/2026 14:57 99 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 1 47.80
04/24/2026 14:57 50 47.80
04/24/2026 14:57 382 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 100 47.80
04/24/2026 14:57 2 47.80
04/24/2026 14:57 30 47.795
04/24/2026 14:57 19 47.7521
04/24/2026 14:57 100 47.7396
04/24/2026 14:57 1 47.7573
04/24/2026 14:57 48 47.798
04/24/2026 14:57 10 47.7572
04/24/2026 14:57 11 47.7731
04/24/2026 14:57 65 47.7604
04/24/2026 14:57 2 47.7571
04/24/2026 14:57 100 47.79
04/24/2026 14:57 200 47.7601
04/24/2026 14:56 1 47.795
04/24/2026 14:56 13 47.795
04/24/2026 14:56 100 47.795
04/24/2026 14:56 50 47.7517
04/24/2026 14:56 7 47.79
04/24/2026 14:56 2 47.79
04/24/2026 14:56 2 47.79
04/24/2026 14:56 20 47.79
04/24/2026 14:56 12 47.79
04/24/2026 14:56 300 47.79
04/24/2026 14:56 3 47.79
04/24/2026 14:56 98 47.79
04/24/2026 14:56 2 47.79
04/24/2026 14:56 100 47.79
04/24/2026 14:56 300 47.79
04/24/2026 14:56 12 47.79
04/24/2026 14:56 100 47.79
04/24/2026 14:56 14 47.79
04/24/2026 14:56 20 47.79
04/24/2026 14:56 2 47.785
04/24/2026 14:56 80 47.785
04/24/2026 14:56 3 47.771
04/24/2026 14:56 9 47.771
04/24/2026 14:56 1 47.785
04/24/2026 14:56 27 47.79
04/24/2026 14:56 2 47.7856
04/24/2026 14:56 19 47.785
04/24/2026 14:56 1 47.7513
04/24/2026 14:56 20 47.785
04/24/2026 14:56 2 47.7801
04/24/2026 14:56 1 47.785
04/24/2026 14:56 100 47.7512
04/24/2026 14:56 90 47.7512
04/24/2026 14:56 11 47.7512
04/24/2026 14:56 26 47.785
04/24/2026 14:56 400 47.7512
04/24/2026 14:56 1 47.769
04/24/2026 14:56 27 47.7777
04/24/2026 14:56 113 47.79
04/24/2026 14:56 352 47.785
04/24/2026 14:56 20 47.788
04/24/2026 14:56 5 47.7508
04/24/2026 14:56 1 47.79
04/24/2026 14:56 4 47.7684
04/24/2026 14:56 4 47.785
04/24/2026 14:56 300 47.785
04/24/2026 14:56 600 47.7505
04/24/2026 14:56 70 47.7505
04/24/2026 14:56 1600 47.7505
04/24/2026 14:56 100 47.7505
04/24/2026 14:56 100 47.78
04/24/2026 14:56 21 47.785
04/24/2026 14:56 1 47.7505
04/24/2026 14:56 51 47.785
04/24/2026 14:56 1 47.785
04/24/2026 14:56 1 47.78
04/24/2026 14:56 47 47.78
04/24/2026 14:56 229 47.78
04/24/2026 14:56 300 47.78
04/24/2026 14:56 100 47.78
04/24/2026 14:56 8 47.78
04/24/2026 14:56 300 47.78
04/24/2026 14:56 1 47.78
04/24/2026 14:56 100 47.7384
04/24/2026 14:56 12 47.7673
04/24/2026 14:56 3 47.7673
04/24/2026 14:56 9 47.7498
04/24/2026 14:56 120 47.785
04/24/2026 14:56 100 47.78
04/24/2026 14:56 1 47.78
04/24/2026 14:56 1 47.78
04/24/2026 14:56 100 47.78
04/24/2026 14:56 0 47.788
04/24/2026 14:56 13 47.7668
04/24/2026 14:56 452 47.785
04/24/2026 14:56 39 47.7546
04/24/2026 14:56 100 47.785
04/24/2026 14:56 1 47.7658
04/24/2026 14:56 20 47.7381
04/24/2026 14:56 0 47.782
04/24/2026 14:56 1 47.7548
04/24/2026 14:56 1 47.7481
04/24/2026 14:56 10 47.7481
04/24/2026 14:56 4 47.785
04/24/2026 14:56 6 47.785
04/24/2026 14:56 110 47.785
04/24/2026 14:56 100 47.78
04/24/2026 14:56 373 47.78
04/24/2026 14:56 2 47.78
04/24/2026 14:56 20 47.78
04/24/2026 14:56 100 47.78
04/24/2026 14:56 100 47.78
04/24/2026 14:56 31 47.785
04/24/2026 14:56 8 47.7634
04/24/2026 14:56 100 47.785
04/24/2026 14:56 3 47.763
04/24/2026 14:56 2 47.7468
04/24/2026 14:55 4 47.79
04/24/2026 14:55 19 47.7468
04/24/2026 14:55 80 47.785
04/24/2026 14:55 100 47.78
04/24/2026 14:55 10 47.78
04/24/2026 14:55 300 47.78
04/24/2026 14:55 300 47.78
04/24/2026 14:55 1 47.78
04/24/2026 14:55 100 47.78
04/24/2026 14:55 22 47.78
04/24/2026 14:55 23 47.78
04/24/2026 14:55 3 47.78
04/24/2026 14:55 100 47.78
04/24/2026 14:55 1 47.7615
04/24/2026 14:55 45 47.78
04/24/2026 14:55 10 47.7461
04/24/2026 14:55 4 47.775
04/24/2026 14:55 140 47.78
04/24/2026 14:55 345 47.775
04/24/2026 14:55 21 47.78
04/24/2026 14:55 100 47.78
04/24/2026 14:55 100 47.78
04/24/2026 14:55 7 47.78
04/24/2026 14:55 13 47.78
04/24/2026 14:55 1 47.78
04/24/2026 14:55 12 47.78
04/24/2026 14:55 54 47.78
04/24/2026 14:55 63 47.78
04/24/2026 14:55 45 47.78
04/24/2026 14:55 25 47.78
04/24/2026 14:55 2 47.78
04/24/2026 14:55 2 47.7453
04/24/2026 14:55 50 47.77
04/24/2026 14:55 56 47.772816
04/24/2026 14:55 58 47.775
04/24/2026 14:55 100 47.775
04/24/2026 14:55 1 47.7638
04/24/2026 14:55 500 47.775
04/24/2026 14:55 100 47.775
04/24/2026 14:55 1 47.775
04/24/2026 14:55 10 47.7583
04/24/2026 14:55 3 47.756
04/24/2026 14:55 10 47.7447
04/24/2026 14:55 1 47.7632
04/24/2026 14:55 125 47.775
04/24/2026 14:55 222 47.775
04/24/2026 14:55 222 47.775
04/24/2026 14:55 111 47.775
04/24/2026 14:55 111 47.775
04/24/2026 14:55 111 47.775
04/24/2026 14:55 130 47.775
04/24/2026 14:55 20 47.7765
04/24/2026 14:55 4 47.77
04/24/2026 14:55 4 47.78
04/24/2026 14:55 36 47.775
04/24/2026 14:55 5 47.77
04/24/2026 14:55 90 47.77
04/24/2026 14:55 100 47.765
04/24/2026 14:55 80 47.765
04/24/2026 14:55 13 47.77
04/24/2026 14:55 10 47.77
04/24/2026 14:55 3 47.77
04/24/2026 14:55 26 47.77
04/24/2026 14:55 200 47.77
04/24/2026 14:55 1 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 14 47.77
04/24/2026 14:55 8 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 120 47.765
04/24/2026 14:55 1 47.7548
04/24/2026 14:55 200 47.765
04/24/2026 14:55 200 47.765
04/24/2026 14:55 25 47.7609
04/24/2026 14:55 27 47.7433
04/24/2026 14:55 90 47.7429
04/24/2026 14:55 4 47.7429
04/24/2026 14:55 100 47.765
04/24/2026 14:55 8 47.7546
04/24/2026 14:55 10 47.7428
04/24/2026 14:55 2 47.76
04/24/2026 14:55 693 47.7601
04/24/2026 14:55 200 47.7601
04/24/2026 14:55 693 47.76
04/24/2026 14:55 200 47.76
04/24/2026 14:55 500 47.7601
04/24/2026 14:55 25 47.7601
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 500 47.76
04/24/2026 14:55 211 47.76
04/24/2026 14:55 144 47.76
04/24/2026 14:55 2 47.7601
04/24/2026 14:55 100 47.76
04/24/2026 14:55 74 47.76
04/24/2026 14:55 1 47.76
04/24/2026 14:55 1 47.76
04/24/2026 14:55 2 47.7601
04/24/2026 14:55 25 47.76
04/24/2026 14:55 100 47.76
04/24/2026 14:55 100 47.76
04/24/2026 14:55 100 47.76
04/24/2026 14:55 100 47.76
04/24/2026 14:55 69 47.7601
04/24/2026 14:55 2 47.7601
04/24/2026 14:55 2 47.76
04/24/2026 14:55 2 47.76
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 69 47.76
04/24/2026 14:55 100 47.7601
04/24/2026 14:55 100 47.76
04/24/2026 14:55 100 47.76
04/24/2026 14:55 1 47.7411
04/24/2026 14:55 100 47.765
04/24/2026 14:55 25 47.765
04/24/2026 14:55 5 47.765
04/24/2026 14:55 9 47.765
04/24/2026 14:55 10 47.77
04/24/2026 14:55 101 47.765
04/24/2026 14:55 2 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 1 47.77
04/24/2026 14:55 189 47.77
04/24/2026 14:55 100 47.77
04/24/2026 14:55 1 47.77
04/24/2026 14:55 11 47.77
04/24/2026 14:55 3 47.7529
04/24/2026 14:55 4 47.765
04/24/2026 14:55 200 47.7529
04/24/2026 14:55 5 47.7331
04/24/2026 14:55 1 47.7528
04/24/2026 14:55 10 47.77
04/24/2026 14:55 10 47.7528
04/24/2026 14:55 30 47.765
04/24/2026 14:55 1200 47.765
04/24/2026 14:55 1 47.7324
04/24/2026 14:54 1 47.77
04/24/2026 14:54 99 47.765
04/24/2026 14:54 54 47.7485
04/24/2026 14:54 24 47.756145
04/24/2026 14:54 38 47.765
04/24/2026 14:54 100 47.77
04/24/2026 14:54 100 47.77
04/24/2026 14:54 94 47.77
04/24/2026 14:54 100 47.77
04/24/2026 14:54 100 47.77
04/24/2026 14:54 6 47.77
04/24/2026 14:54 1 47.765
04/24/2026 14:54 3 47.765
04/24/2026 14:54 3 47.7507
04/24/2026 14:54 37 47.765
04/24/2026 14:54 4 47.765
04/24/2026 14:54 3 47.7318
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 2 47.76
04/24/2026 14:54 2 47.76
04/24/2026 14:54 11 47.76
04/24/2026 14:54 2 47.76
04/24/2026 14:54 230 47.76
04/24/2026 14:54 170 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 21 47.76
04/24/2026 14:54 91 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 55 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 9 47.76
04/24/2026 14:54 44 47.76
04/24/2026 14:54 1 47.76
04/24/2026 14:54 34 47.76
04/24/2026 14:54 70 47.76
04/24/2026 14:54 1 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 169 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 40 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 1 47.76
04/24/2026 14:54 6 47.76
04/24/2026 14:54 80 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 2 47.76
04/24/2026 14:54 25 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 2 47.76
04/24/2026 14:54 100 47.76
04/24/2026 14:54 3 47.76
04/24/2026 14:54 12 47.7299
04/24/2026 14:54 100 47.755
04/24/2026 14:54 120 47.75
04/24/2026 14:54 5 47.755
04/24/2026 14:54 2 47.7341
04/24/2026 14:54 21 47.755
04/24/2026 14:54 90 47.7298
04/24/2026 14:54 1 47.7491
04/24/2026 14:54 1 47.7497
04/24/2026 14:54 1 47.7491
04/24/2026 14:54 74 47.755
04/24/2026 14:54 9 47.7489
04/24/2026 14:54 5 47.7296
04/24/2026 14:54 14 47.755
04/24/2026 14:54 100 47.755
04/24/2026 14:54 41 47.755
04/24/2026 14:54 168 47.755
04/24/2026 14:54 13 47.7461
04/24/2026 14:54 1 47.755
04/24/2026 14:54 100 47.75
04/24/2026 14:54 692 47.755
04/24/2026 14:54 100 47.755
04/24/2026 14:54 2 47.729
04/24/2026 14:54 35 47.7495
04/24/2026 14:54 11 47.7457
04/24/2026 14:54 34 47.75
04/24/2026 14:54 3 47.755
04/24/2026 14:54 100 47.755
04/24/2026 14:54 100 47.755
04/24/2026 14:54 100 47.755
04/24/2026 14:54 17 47.755
04/24/2026 14:54 90 47.75
04/24/2026 14:54 54 47.75
04/24/2026 14:54 46 47.75
04/24/2026 14:54 1 47.75
04/24/2026 14:54 100 47.75
04/24/2026 14:54 100 47.75
04/24/2026 14:54 26 47.75
04/24/2026 14:54 300 47.75
04/24/2026 14:54 55 47.75
04/24/2026 14:54 100 47.75
04/24/2026 14:54 73 47.75
04/24/2026 14:54 12 47.75
04/24/2026 14:54 48 47.75
04/24/2026 14:54 40 47.75
04/24/2026 14:54 19 47.75
04/24/2026 14:54 1 47.75
04/24/2026 14:54 1 47.75
04/24/2026 14:54 100 47.75
04/24/2026 14:54 100 47.75
04/24/2026 14:54 3 47.7452
04/24/2026 14:54 1 47.7452
04/24/2026 14:54 100 47.745
04/24/2026 14:54 27 47.74937
04/24/2026 14:54 2 47.728
04/24/2026 14:54 1 47.7494
04/24/2026 14:54 15 47.728
04/24/2026 14:54 3 47.745
04/24/2026 14:54 1 47.75
04/24/2026 14:54 8 47.745
04/24/2026 14:54 151 47.745
04/24/2026 14:54 300 47.745
04/24/2026 14:54 200 47.745
04/24/2026 14:54 11 47.7276
04/24/2026 14:54 81 47.745
04/24/2026 14:54 17 47.745
04/24/2026 14:54 2 47.745
04/24/2026 14:53 100 47.745
04/24/2026 14:53 52 47.745
04/24/2026 14:53 309 47.745
04/24/2026 14:53 300 47.745
04/24/2026 14:53 1 47.745