Skip to main content
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
14.20
-0.44 (-3.01%)
Feb 21, 2025, 4:00 PM EST - Market closed

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.5514.5514.1914.2014.20-3.01%172,373
Feb 20, 202514.6914.7814.6414.6414.640.21%73,803
Feb 19, 202514.7114.7414.5614.6114.610.62%90,216
Feb 18, 202514.3014.5314.3014.5214.521.54%363,905
Feb 14, 202514.4514.4614.2714.3014.30-0.76%153,180
Feb 13, 202514.2614.4214.2514.4114.410.28%213,936
Feb 12, 202514.5514.6014.3714.3714.37-2.54%473,789
Feb 11, 202514.6314.7814.6314.7514.751.13%127,966
Feb 10, 202514.4814.6014.4414.5814.581.96%111,835
Feb 7, 202514.3214.3614.2214.3014.300.56%112,688
Feb 6, 202514.3514.4414.1814.2214.22-0.84%336,812
Feb 5, 202514.4014.5014.2914.3414.34-1.71%184,745
Feb 4, 202514.2514.7514.2114.5914.59-0.48%397,470
Feb 3, 202514.7914.8514.5114.6614.66-0.41%766,544
Jan 31, 202514.6214.7414.4814.7214.720.55%541,971
Jan 30, 202514.6714.8414.6014.6414.64-0.14%794,643
Jan 29, 202514.6914.8114.5514.6614.66-1.28%165,533
Jan 28, 202514.8414.8714.6614.8514.851.23%139,384
Jan 27, 202514.9414.9714.5514.6714.67-2.07%343,355
Jan 24, 202515.0815.1014.8914.9814.980.47%311,742
Jan 23, 202515.1715.2614.9014.9114.91-1.52%334,270
Jan 22, 202515.1815.2915.1315.1415.14-0.79%532,073
Jan 21, 202515.1915.3215.1215.2615.26-1.80%298,549
Jan 17, 202515.5515.6715.5015.5415.54-0.45%518,929
Jan 16, 202515.7515.7515.4515.6115.61-1.70%488,568
Jan 15, 202515.4915.9315.4915.8815.883.32%353,580
Jan 14, 202515.4015.4415.3015.3715.37-0.58%699,250
Jan 13, 202515.3515.5715.3315.4615.461.71%491,501
Jan 10, 202515.3915.4214.9915.2015.204.25%322,673
Jan 8, 202514.7014.8014.5514.5814.58-1.15%225,468
Jan 7, 202514.7514.8014.6814.7514.751.10%334,948
Jan 6, 202514.7814.8714.5514.5914.59-0.68%389,384
Jan 3, 202514.5414.7314.5414.6914.691.17%360,957
Jan 2, 202514.3014.6614.3014.5214.521.47%411,746
Dec 31, 202414.0414.3314.0414.3114.311.13%247,513
Dec 30, 202414.1614.2414.1014.1514.151.22%265,682
Dec 27, 202414.0414.0913.9413.9813.980.87%196,559
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