Skip to main content
logo
Invesco DB Oil Fund (DBO)
NYSEARCA: DBO · Real-Time Price · USD
26.45
-0.42 (-1.56%)
At close: Oct 26, 2026, 4:00 PM EDT
26.14
-0.31 (-1.17%)
After-hours: Oct 26, 2026, 4:19 PM EDT

DBO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202626.4226.7926.2226.4526.45-1.56%729,545
Oct 23, 202626.5026.9726.5026.8726.873.35%411,829
Oct 22, 202626.0926.1525.7126.0026.001.36%506,801
Oct 21, 202625.6325.8825.3825.6525.65-0.08%630,322
Oct 20, 202626.0726.0725.0825.6725.67-0.39%770,765
Oct 19, 202625.6326.0825.5725.7725.77-0.85%467,059
Oct 16, 202625.3026.0925.1725.9925.992.97%611,420
Oct 15, 202625.0425.4124.8825.2425.241.24%491,992
Oct 14, 202625.1025.1324.9024.9324.930.08%530,812
Oct 13, 202624.4724.9624.4624.9124.911.10%168,103
Oct 12, 202624.6124.8324.5924.6424.642.11%273,915
Oct 9, 202623.9024.2623.9024.1324.13-351,779
Oct 8, 202624.1524.4623.8824.1324.132.51%562,167
Oct 7, 202623.8523.9923.3323.5423.54-0.42%343,784
Oct 6, 202623.1723.6623.1223.6423.640.77%393,637
Oct 5, 202623.5823.9923.4023.4623.46-2.25%526,927
Oct 2, 202623.4024.1223.1424.0024.00-2.04%592,134
Oct 1, 202623.8124.5423.7624.5024.503.16%817,221
Sep 30, 202623.9824.1123.7123.7523.751.58%318,628
Sep 29, 202623.7424.0523.3723.3823.38-4.38%467,714
Sep 28, 202624.7925.0823.9424.4524.450.91%924,932
Sep 25, 202624.4124.6924.0124.2324.23-2.96%464,280
Sep 24, 202624.6025.3524.4824.9724.972.80%697,282
Sep 23, 202623.9624.3323.8824.2924.293.19%549,570
Sep 22, 202623.7224.1123.2623.5423.54-2.61%640,910
Sep 21, 202624.2524.3923.9224.1724.17-3.47%378,380
Sep 18, 202625.5925.6925.0125.0425.04-1.03%345,289
Sep 17, 202625.0925.5425.0625.3025.30-0.67%368,317
Sep 16, 202625.9425.9725.2025.4725.47-3.34%583,654
Sep 15, 202625.8226.6225.8226.3526.353.17%520,400
Sep 14, 202626.0226.1225.2525.5425.541.27%777,563
Sep 11, 202624.8425.2824.8425.2225.22-2.59%726,840
Sep 10, 202625.2125.9024.8725.8925.895.85%612,410
Sep 9, 202624.3024.4724.1024.4624.462.82%300,021
Sep 8, 202623.7823.8323.3123.7923.792.94%500,271
Sep 4, 202622.8223.2522.5023.1123.110.09%383,472
Sep 3, 202623.2523.3022.9423.0923.090.26%599,111
Sep 2, 202622.7923.2022.6923.0323.030.09%575,038
Sep 1, 202622.4723.0522.3523.0123.014.54%379,609
Aug 31, 202622.0022.1521.8622.0122.012.95%253,008
Aug 28, 202621.4521.4521.1621.3821.38-0.28%171,510
Aug 27, 202621.2021.6121.0621.4421.441.80%197,308
Aug 26, 202620.7921.4120.7921.0621.060.91%189,002
Aug 25, 202621.1521.3520.8620.8720.87-4.05%501,412
Aug 24, 202621.9422.0521.6221.7521.75-1.89%265,092
Aug 21, 202622.2022.3222.0822.1722.170.32%324,730
Aug 20, 202622.1522.2021.9422.1022.102.36%310,022
Aug 19, 202621.5021.9521.5021.5921.59-0.18%370,374
Aug 18, 202621.9521.9521.5621.6321.630.32%290,097
Aug 17, 202621.0121.6020.9521.5621.563.06%252,475