Skip to main content
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
13.98
+0.12 (0.87%)
Dec 27, 2024, 4:00 PM EST - Market closed

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202414.0414.0913.9413.9813.980.87%196,195
Dec 26, 202414.0114.0713.8313.8613.86-0.65%190,448
Dec 24, 202413.9114.0213.9113.9513.950.79%106,154
Dec 23, 202413.8013.8413.6713.8413.84-4.68%180,734
Dec 20, 202414.3514.5714.3014.5213.850.76%214,466
Dec 19, 202414.6714.7014.4114.4113.75-0.48%264,070
Dec 18, 202414.5514.7614.4814.4813.81-0.48%203,545
Dec 17, 202414.4214.5714.3814.5513.88-0.48%183,390
Dec 16, 202414.7214.7414.6214.6213.95-0.75%213,249
Dec 13, 202414.6614.7914.6314.7314.051.24%103,688
Dec 12, 202414.5214.6214.3614.5513.88-0.27%229,587
Dec 11, 202414.4714.6314.3714.5913.922.53%195,056
Dec 10, 202414.2414.3614.2114.2313.570.28%204,357
Dec 9, 202414.2014.3413.9914.1913.541.43%246,237
Dec 6, 202414.1114.1113.9513.9913.34-1.82%930,445
Dec 5, 202414.3114.3714.1914.2513.59-0.35%170,261
Dec 4, 202414.6414.6414.2614.3013.64-1.79%262,350
Dec 3, 202414.3714.6014.3014.5613.892.90%184,258
Dec 2, 202414.3014.3314.0814.1513.50-0.91%287,202
Nov 29, 202414.2014.4814.2014.2813.62-0.07%74,229
Nov 27, 202414.2514.3814.1714.2913.630.28%171,786
Nov 26, 202414.4614.5914.1414.2513.59-0.63%213,778
Nov 25, 202414.5114.6014.2914.3413.68-2.91%398,814
Nov 22, 202414.5514.8514.5314.7714.091.37%257,620
Nov 21, 202414.5514.5914.4214.5713.901.60%160,548
Nov 20, 202414.4914.5014.2614.3413.68-0.49%200,984
Nov 19, 202414.4014.4714.2314.4113.750.35%301,148
Nov 18, 202414.1114.4014.1114.3613.703.38%216,077
Nov 15, 202414.1314.2013.8513.8913.25-2.18%387,890
Nov 14, 202414.3614.3614.1114.2013.550.78%201,093
Nov 13, 202414.0114.2413.8714.0913.44-375,082
Nov 12, 202414.2814.3014.0514.0913.44-0.21%266,860
Nov 11, 202414.1614.2114.0714.1213.47-2.89%330,364
Nov 8, 202414.7014.7014.4614.5413.87-1.96%231,333
Nov 7, 202414.7015.0114.6214.8314.150.27%712,660
Nov 6, 202414.5514.9614.5514.7914.11-0.47%867,112
Nov 5, 202414.8814.9614.7214.8614.170.68%439,371
Nov 4, 202414.6614.7814.5614.7614.083.29%349,458
Nov 1, 202414.6114.6514.2914.2913.63-1.58%469,456
Oct 31, 202414.2614.5614.2014.5213.852.33%591,483
Oct 30, 202414.0514.2313.9914.1913.542.45%426,960
Oct 29, 202413.9413.9613.7413.8513.21-0.93%542,912
Oct 28, 202413.8914.0313.8613.9813.34-5.35%521,800
Oct 25, 202414.6814.8014.6014.7714.091.58%304,197
Oct 24, 202414.6714.7314.3814.5413.87-0.41%353,594
Oct 23, 202414.6014.7014.5014.6013.93-0.68%255,160
Oct 22, 202414.5214.8114.5014.7014.022.30%328,600
Oct 21, 202414.3814.4814.2614.3713.711.27%395,886
Oct 18, 202414.2714.3014.0414.1913.54-1.66%431,822
Oct 17, 202414.3214.4614.1814.4313.760.14%419,898
Oct 16, 202414.4014.4414.2314.4113.75-0.41%489,349
Oct 15, 202414.3714.5114.2614.4713.80-4.05%602,521
Oct 14, 202415.0915.2115.0015.0814.38-1.76%376,273
Oct 11, 202415.2915.4415.1915.3514.64-0.45%512,459
Oct 10, 202415.0815.4715.0315.4214.713.28%426,178
Oct 9, 202414.7314.9514.6114.9314.24-0.80%572,693
Oct 8, 202415.2515.3314.8315.0514.36-4.14%955,658
Oct 7, 202415.3515.7315.3015.7014.983.84%434,287
Oct 4, 202415.1415.3315.0715.1214.420.40%759,854
Oct 3, 202414.6615.1014.6215.0614.374.08%1,208,761
Oct 2, 202414.6914.7614.2914.4713.800.63%765,520
Oct 1, 202413.8914.6413.8214.3813.722.93%1,116,013
Sep 30, 202413.9314.1113.8513.9713.33-0.14%484,012
Sep 27, 202413.8014.0013.7013.9913.341.75%747,731
Sep 26, 202413.8013.9613.6813.7513.12-3.17%643,166
Sep 25, 202414.3914.4414.1214.2013.55-2.07%928,377
Sep 24, 202414.6214.6214.4314.5013.831.47%377,991
Sep 23, 202414.3114.5114.0914.2913.63-0.56%531,645
Sep 20, 202414.2914.4214.2314.3713.710.21%382,445
Sep 19, 202414.2714.4514.2114.3413.682.58%388,622
Sep 18, 202414.0414.2313.9813.9813.34-1.55%661,516
Sep 17, 202414.0214.2914.0214.2013.551.21%432,565
Sep 16, 202413.9714.0913.9214.0313.381.23%408,287
Sep 13, 202413.9314.0413.7313.8613.22-0.22%450,506
Sep 12, 202413.7113.9713.6213.8913.252.66%437,714
Sep 11, 202413.5313.6313.2413.5312.911.27%432,053
Sep 10, 202413.7813.7913.1713.3612.74-2.91%700,315
Sep 9, 202413.6413.8413.5813.7613.130.22%574,650
Sep 6, 202414.0614.1213.5713.7313.10-1.79%794,845
Sep 5, 202414.0814.2013.9013.9813.340.58%697,866
Sep 4, 202414.0614.2113.8713.9013.26-1.70%1,011,611
Sep 3, 202414.2914.2914.0914.1413.49-3.68%760,195
Aug 30, 202414.7714.7914.6414.6814.00-2.46%551,525
Aug 29, 202415.0015.1414.9415.0514.361.55%390,394
Aug 28, 202414.8615.0014.7814.8214.14-1.40%378,026
Aug 27, 202415.1915.2414.9815.0314.34-1.57%463,169
Aug 26, 202415.3515.3715.2515.2714.572.07%456,105
Aug 23, 202414.8315.0014.8314.9614.272.33%423,059
Aug 22, 202414.5114.7314.4914.6213.950.90%509,293
Aug 21, 202414.7814.8414.4014.4913.82-1.36%486,725
Aug 20, 202414.8414.9014.6714.6914.01-1.01%927,384
Aug 19, 202415.1215.1514.7714.8414.16-1.79%615,819
Aug 16, 202415.3615.3615.0415.1114.41-1.44%301,657
Aug 15, 202415.3515.4315.2815.3314.621.12%282,350
Aug 14, 202415.3415.3615.1315.1614.46-0.92%294,016
Aug 13, 202415.4515.4515.2615.3014.59-1.16%327,365
Aug 12, 202415.2915.5715.2315.4814.772.38%228,560
Aug 9, 202415.0315.1314.9415.1214.421.00%212,638
Aug 8, 202414.7915.0214.7914.9714.280.81%270,213
Aug 7, 202414.7114.9214.6914.8514.172.56%330,618