Skip to main content
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
14.52
+0.33 (2.33%)
Oct 31, 2024, 4:00 PM EDT - Market closed

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202414.2614.5614.2014.5214.522.33%591,473
Oct 30, 202414.0514.2313.9914.1914.192.45%427,000
Oct 29, 202413.9413.9613.7413.8513.85-0.93%542,912
Oct 28, 202413.8914.0313.8613.9813.98-5.35%521,800
Oct 25, 202414.6814.8014.6014.7714.771.58%304,200
Oct 24, 202414.6714.7314.3814.5414.54-0.41%353,600
Oct 23, 202414.6014.7014.5014.6014.60-0.68%255,200
Oct 22, 202414.5214.8114.5014.7014.702.30%328,600
Oct 21, 202414.3814.4814.2614.3714.371.27%395,886
Oct 18, 202414.2714.3014.0414.1914.19-1.66%431,822
Oct 17, 202414.3214.4614.1814.4314.430.14%419,900
Oct 16, 202414.4014.4414.2314.4114.41-0.41%489,349
Oct 15, 202414.3714.5114.2614.4714.47-4.05%602,521
Oct 14, 202415.0915.2115.0015.0815.08-1.76%376,300
Oct 11, 202415.2915.4415.1915.3515.35-0.45%512,500
Oct 10, 202415.0815.4715.0315.4215.423.28%426,200
Oct 9, 202414.7314.9514.6114.9314.93-0.80%572,700
Oct 8, 202415.2515.3314.8315.0515.05-4.14%955,700
Oct 7, 202415.3515.7315.3015.7015.703.84%434,300
Oct 4, 202415.1415.3315.0715.1215.120.40%759,900
Oct 3, 202414.6615.1014.6215.0615.064.08%1,208,761
Oct 2, 202414.6914.7614.2914.4714.470.63%765,520
Oct 1, 202413.8914.6413.8214.3814.382.93%1,116,013
Sep 30, 202413.9314.1113.8513.9713.97-0.14%484,012
Sep 27, 202413.8014.0013.7013.9913.991.75%747,731
Sep 26, 202413.8013.9613.6813.7513.75-3.17%643,200
Sep 25, 202414.3914.4414.1214.2014.20-2.07%928,400
Sep 24, 202414.6214.6214.4314.5014.501.47%378,000
Sep 23, 202414.3114.5114.0914.2914.29-0.56%531,645
Sep 20, 202414.2914.4214.2314.3714.370.21%382,445
Sep 19, 202414.2714.4514.2114.3414.342.58%388,622
Sep 18, 202414.0414.2313.9813.9813.98-1.55%661,516
Sep 17, 202414.0214.2914.0214.2014.201.21%432,600
Sep 16, 202413.9714.0913.9214.0314.031.23%408,300
Sep 13, 202413.9314.0413.7313.8613.86-0.22%450,506
Sep 12, 202413.7113.9713.6213.8913.892.66%437,714
Sep 11, 202413.5313.6313.2413.5313.531.27%432,100
Sep 10, 202413.7813.7913.1713.3613.36-2.91%700,315
Sep 9, 202413.6413.8413.5813.7613.760.22%574,650
Sep 6, 202414.0614.1213.5713.7313.73-1.79%794,845
Sep 5, 202414.0814.2013.9013.9813.980.58%697,900
Sep 4, 202414.0614.2113.8713.9013.90-1.70%1,011,611
Sep 3, 202414.2914.2914.0914.1414.14-3.68%760,200
Aug 30, 202414.7714.7914.6414.6814.68-2.46%551,525
Aug 29, 202415.0015.1414.9415.0515.051.55%390,400
Aug 28, 202414.8615.0014.7814.8214.82-1.40%378,026
Aug 27, 202415.1915.2414.9815.0315.03-1.57%463,200
Aug 26, 202415.3515.3715.2515.2715.272.07%456,105
Aug 23, 202414.8315.0014.8314.9614.962.33%423,059
Aug 22, 202414.5114.7314.4914.6214.620.90%509,300
Aug 21, 202414.7814.8414.4014.4914.49-1.36%486,725
Aug 20, 202414.8414.9014.6714.6914.69-1.01%927,400
Aug 19, 202415.1215.1514.7714.8414.84-1.79%615,819
Aug 16, 202415.3615.3615.0415.1115.11-1.44%301,700
Aug 15, 202415.3515.4315.2815.3315.331.12%282,350
Aug 14, 202415.3415.3615.1315.1615.16-0.92%294,016
Aug 13, 202415.4515.4515.2615.3015.30-1.16%327,400
Aug 12, 202415.2915.5715.2315.4815.482.38%228,560
Aug 9, 202415.0315.1314.9415.1215.121.00%212,638
Aug 8, 202414.7915.0214.7914.9714.970.81%270,213
Aug 7, 202414.7114.9214.6914.8514.852.56%330,618
Aug 6, 202414.3914.6514.3714.4814.48-1.36%237,300
Aug 5, 202414.3814.6814.3514.6814.680.34%833,111
Aug 2, 202414.7814.7814.4814.6314.63-3.88%206,831
Aug 1, 202415.4715.4715.0915.2215.22-1.55%180,966
Jul 31, 202415.2315.4615.1615.4615.463.76%258,000
Jul 30, 202414.8814.9214.8114.9014.90-0.47%396,323
Jul 29, 202415.1915.2514.9014.9714.97-0.99%193,254
Jul 26, 202415.2115.2114.9815.1215.12-1.37%244,920
Jul 25, 202415.1015.3715.0015.3315.330.59%207,700
Jul 24, 202415.2115.3315.1315.2415.240.40%283,000
Jul 23, 202415.2815.3015.0715.1815.18-1.30%262,000
Jul 22, 202415.2715.4115.2315.3815.38-0.26%279,375
Jul 19, 202415.6615.7815.3915.4215.42-2.22%345,438
Jul 18, 202415.8315.9015.7315.7715.77-0.32%330,526
Jul 17, 202415.6415.8815.6415.8215.821.02%214,586
Jul 16, 202415.6015.7315.5215.6615.66-1.14%403,803
Jul 15, 202415.8815.8915.7815.8415.84-0.31%305,970
Jul 12, 202416.0016.0115.8815.8915.89-0.44%291,526
Jul 11, 202415.8615.9815.8215.9615.960.25%261,335
Jul 10, 202415.8016.0015.7715.9215.920.32%299,450
Jul 9, 202416.0716.0815.8515.8715.87-1.12%365,916
Jul 8, 202416.0816.1316.0316.0516.05-0.86%317,049
Jul 5, 202416.2916.3916.1616.1916.19-372,727
Jul 3, 202416.1416.2416.0916.1916.190.31%348,795
Jul 2, 202416.2016.2216.0916.1416.14-0.06%415,621
Jul 1, 202416.0016.1815.9216.1516.151.89%314,316
Jun 28, 202415.9915.9915.8215.8515.85-0.44%215,957
Jun 27, 202415.9515.9715.8515.9215.920.89%153,280
Jun 26, 202415.8615.9315.7215.7815.78-251,467
Jun 25, 202415.8715.9315.7715.7815.78-0.69%371,501
Jun 24, 202415.7215.9215.7215.8915.891.34%185,239
Jun 21, 202415.8215.8815.6515.6815.68-0.70%209,240
Jun 20, 202415.8415.8915.7815.7915.790.38%230,219
Jun 18, 202415.5715.7715.5615.7315.731.22%182,030
Jun 17, 202415.4215.5815.4215.5415.541.37%104,645
Jun 14, 202415.5115.5315.3215.3315.33-0.13%165,845
Jun 13, 202415.4415.4815.3515.3515.350.13%145,632
Jun 12, 202415.3915.5215.2915.3315.330.52%218,641
Jun 11, 202415.2115.3515.1515.2515.250.26%143,584