Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
13.97
-0.16 (-1.13%)
At close: Mar 28, 2025, 4:00 PM
14.00
+0.03 (0.25%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.09 | 14.12 | 13.95 | 13.97 | 13.97 | -1.13% | 297,614 |
| Mar 27, 2025 | 14.12 | 14.17 | 14.02 | 14.13 | 14.13 | 0.14% | 128,037 |
| Mar 26, 2025 | 13.96 | 14.18 | 13.96 | 14.11 | 14.11 | 0.57% | 93,720 |
| Mar 25, 2025 | 14.06 | 14.09 | 13.92 | 14.03 | 14.03 | -0.78% | 163,220 |
| Mar 24, 2025 | 13.93 | 14.14 | 13.90 | 14.14 | 14.14 | 1.95% | 308,736 |
| Mar 21, 2025 | 13.82 | 13.89 | 13.79 | 13.87 | 13.87 | -0.14% | 71,265 |
| Mar 20, 2025 | 13.64 | 13.90 | 13.62 | 13.89 | 13.89 | 1.46% | 190,094 |
| Mar 19, 2025 | 13.84 | 13.84 | 13.62 | 13.69 | 13.69 | 0.22% | 214,835 |
| Mar 18, 2025 | 13.82 | 13.84 | 13.61 | 13.66 | 13.66 | -0.44% | 156,988 |
| Mar 17, 2025 | 13.78 | 13.78 | 13.63 | 13.72 | 13.72 | 0.81% | 191,110 |
| Mar 14, 2025 | 13.53 | 13.62 | 13.50 | 13.61 | 13.61 | 0.89% | 78,438 |
| Mar 13, 2025 | 13.56 | 13.63 | 13.46 | 13.49 | 13.49 | -1.53% | 197,357 |
| Mar 12, 2025 | 13.59 | 13.71 | 13.55 | 13.70 | 13.70 | 1.78% | 89,059 |
| Mar 11, 2025 | 13.45 | 13.56 | 13.39 | 13.46 | 13.46 | 0.75% | 309,699 |
| Mar 10, 2025 | 13.57 | 13.60 | 13.33 | 13.36 | 13.36 | -1.84% | 156,822 |
| Mar 7, 2025 | 13.43 | 13.81 | 13.43 | 13.61 | 13.61 | 1.26% | 282,059 |
| Mar 6, 2025 | 13.47 | 13.56 | 13.33 | 13.44 | 13.44 | -0.37% | 346,448 |
| Mar 5, 2025 | 13.49 | 13.50 | 13.24 | 13.49 | 13.49 | -2.46% | 550,784 |
| Mar 4, 2025 | 13.75 | 13.88 | 13.53 | 13.83 | 13.83 | - | 373,965 |
| Mar 3, 2025 | 14.08 | 14.35 | 13.76 | 13.83 | 13.83 | -2.54% | 455,934 |
| Feb 28, 2025 | 14.07 | 14.23 | 14.00 | 14.19 | 14.19 | -0.14% | 168,744 |
| Feb 27, 2025 | 14.14 | 14.28 | 14.09 | 14.21 | 14.21 | 2.01% | 510,231 |
| Feb 26, 2025 | 13.95 | 14.01 | 13.85 | 13.93 | 13.93 | -0.43% | 780,746 |
| Feb 25, 2025 | 14.28 | 14.28 | 13.91 | 13.99 | 13.99 | -2.37% | 161,355 |
| Feb 24, 2025 | 14.27 | 14.35 | 14.23 | 14.33 | 14.33 | 0.92% | 341,002 |
| Feb 21, 2025 | 14.55 | 14.55 | 14.19 | 14.20 | 14.20 | -3.01% | 172,373 |
| Feb 20, 2025 | 14.69 | 14.78 | 14.64 | 14.64 | 14.64 | 0.21% | 73,803 |
| Feb 19, 2025 | 14.71 | 14.74 | 14.56 | 14.61 | 14.61 | 0.62% | 90,216 |
| Feb 18, 2025 | 14.30 | 14.53 | 14.30 | 14.52 | 14.52 | 1.54% | 363,905 |
| Feb 14, 2025 | 14.45 | 14.46 | 14.27 | 14.30 | 14.30 | -0.76% | 153,180 |
| Feb 13, 2025 | 14.26 | 14.42 | 14.25 | 14.41 | 14.41 | 0.28% | 213,936 |
| Feb 12, 2025 | 14.55 | 14.60 | 14.37 | 14.37 | 14.37 | -2.54% | 473,789 |
| Feb 11, 2025 | 14.63 | 14.78 | 14.63 | 14.75 | 14.75 | 1.13% | 127,966 |
| Feb 10, 2025 | 14.48 | 14.60 | 14.44 | 14.58 | 14.58 | 1.96% | 111,835 |
| Feb 7, 2025 | 14.32 | 14.36 | 14.22 | 14.30 | 14.30 | 0.56% | 112,688 |
| Feb 6, 2025 | 14.35 | 14.44 | 14.18 | 14.22 | 14.22 | -0.84% | 336,812 |
| Feb 5, 2025 | 14.40 | 14.50 | 14.29 | 14.34 | 14.34 | -1.71% | 184,745 |
| Feb 4, 2025 | 14.25 | 14.75 | 14.21 | 14.59 | 14.59 | -0.48% | 397,470 |
| Feb 3, 2025 | 14.79 | 14.85 | 14.51 | 14.66 | 14.66 | -0.41% | 766,544 |
| Jan 31, 2025 | 14.62 | 14.74 | 14.48 | 14.72 | 14.72 | 0.55% | 541,971 |
| Jan 30, 2025 | 14.67 | 14.84 | 14.60 | 14.64 | 14.64 | -0.14% | 794,643 |
| Jan 29, 2025 | 14.69 | 14.81 | 14.55 | 14.66 | 14.66 | -1.28% | 165,533 |
| Jan 28, 2025 | 14.84 | 14.87 | 14.66 | 14.85 | 14.85 | 1.23% | 139,384 |
| Jan 27, 2025 | 14.94 | 14.97 | 14.55 | 14.67 | 14.67 | -2.07% | 343,355 |
| Jan 24, 2025 | 15.08 | 15.10 | 14.89 | 14.98 | 14.98 | 0.47% | 311,742 |
| Jan 23, 2025 | 15.17 | 15.26 | 14.90 | 14.91 | 14.91 | -1.52% | 334,270 |
| Jan 22, 2025 | 15.18 | 15.29 | 15.13 | 15.14 | 15.14 | -0.79% | 532,073 |
| Jan 21, 2025 | 15.19 | 15.32 | 15.12 | 15.26 | 15.26 | -1.80% | 298,549 |
| Jan 17, 2025 | 15.55 | 15.67 | 15.50 | 15.54 | 15.54 | -0.45% | 518,929 |
| Jan 16, 2025 | 15.75 | 15.75 | 15.45 | 15.61 | 15.61 | -1.70% | 488,568 |